Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2246 -0.0002 (-0.09%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.4450 0.4800 0.3500 0.4700 127,769 +0.09(+23.68%)
Dec 30, 2021 0.4275 0.4800 0.3800 0.3800 33,879 -0.02(-5.00%)
Dec 29, 2021 0.4195 0.4800 0.3500 0.4000 39,938 -0.00(-0.50%)
Dec 28, 2021 0.3100 0.4100 0.3100 0.4020 40,545 +0.01(+3.61%)
Dec 27, 2021 0.3500 0.5000 0.3001 0.3880 85,848 -0.05(-12.22%)
Dec 23, 2021 0.4114 0.5000 0.4114 0.4420 19,442 +0.03(+7.54%)
Dec 22, 2021 0.3500 0.4500 0.3500 0.4110 19,413 +0.01(+1.38%)
Dec 21, 2021 0.3931 0.4214 0.3929 0.4054 25,040 +0.01(+3.71%)
Dec 20, 2021 0.3833 0.4000 0.3737 0.3909 30,255 -0.02(-5.88%)
Dec 17, 2021 0.3922 0.4153 0.3727 0.4153 48,901 +0.01(+2.01%)
Dec 16, 2021 0.3500 0.4173 0.3500 0.4071 19,605 -0.01(-3.07%)
Dec 15, 2021 0.4000 0.4257 0.3747 0.4200 59,990 +0.03(+8.72%)
Dec 14, 2021 0.3812 0.4210 0.3750 0.3863 101,215 +0.00(+1.21%)
Dec 13, 2021 0.3500 0.4574 0.3500 0.3817 46,780 -0.03(-7.91%)
Dec 10, 2021 0.4616 0.4616 0.3400 0.4145 34,496 -0.05(-10.42%)
Dec 08, 2021 0.4627 0.4627 0.4627 75 +0.01(+1.51%)
Dec 07, 2021 0.4800 0.4956 0.4558 0.4558 34,478 -0.00(-0.15%)
Dec 06, 2021 0.4122 0.5200 0.4122 0.4565 61,198 -0.06(-12.21%)
Dec 03, 2021 0.5013 0.5200 0.4489 0.5200 69,674 +0.02(+3.24%)
Dec 02, 2021 0.5000 0.5214 0.4723 0.5037 66,488 +0.02(+3.58%)
Dec 01, 2021 0.4710 0.4919 0.4554 0.4863 18,972 +0.01(+3.05%)
Nov 30, 2021 0.4668 0.5000 0.3200 0.4719 52,461 -0.01(-1.69%)
Nov 29, 2021 0.4429 0.5000 0.4387 0.4800 42,576 +0.01(+3.18%)
Nov 26, 2021 0.4433 0.4751 0.4354 0.4652 43,851 +0.00(+0.56%)
Nov 24, 2021 0.4831 0.5354 0.4500 0.4626 28,338 -0.00(-0.02%)
Nov 23, 2021 0.4743 0.4896 0.4600 0.4627 22,500 -0.01(-1.28%)
Nov 22, 2021 0.5100 0.5100 0.4598 0.4687 45,936 -0.06(-10.81%)
Nov 19, 2021 0.4863 0.5359 0.4803 0.5255 48,874 +0.05(+9.46%)
Nov 18, 2021 0.5146 0.4801 0.4801 0.4801 74,706 -0.05(-9.59%)
Nov 17, 2021 0.5100 0.5412 0.5100 0.5310 35,465 -0.00(-0.45%)
Nov 16, 2021 0.4288 0.5498 0.4288 0.5334 71,581 -0.02(-3.25%)
Nov 15, 2021 0.5955 0.6000 0.5500 0.5513 99,456 -0.02(-3.28%)
Nov 12, 2021 0.5800 0.5883 0.5363 0.5700 76,811 -0.01(-1.93%)
Nov 11, 2021 0.5778 0.6000 0.5600 0.5812 108,037 +0.01(+1.96%)
Nov 10, 2021 0.6338 0.5700 308,766 -0.05(-8.06%)
Nov 09, 2021 0.6100 0.6347 0.5700 0.6200 45,709 -0.00(-0.03%)
Nov 08, 2021 0.6556 0.6561 0.6127 0.6202 265,223 +0.03(+5.42%)
Nov 05, 2021 0.6100 0.6250 0.5807 0.5883 64,596 -0.01(-1.98%)
Nov 04, 2021 0.6050 0.6600 0.6002 0.6002 72,366 -0.02(-3.19%)
Nov 03, 2021 0.6500 0.6500 0.5673 0.6200 99,689 +0.02(+3.90%)
Nov 02, 2021 0.5846 0.6305 0.5690 0.5967 114,053 +0.02(+2.91%)
Nov 01, 2021 0.6000 0.5602 0.5468 0.5798 58,992 +0.02(+3.50%)
Oct 29, 2021 0.5192 0.5656 0.5148 0.5602 101,939 +0.02(+3.76%)
Oct 28, 2021 0.5448 0.5723 0.5000 0.5399 62,551 +0.03(+5.33%)
Oct 27, 2021 0.5340 0.5453 0.5000 0.5126 333,807 -0.05(-8.46%)
Oct 26, 2021 0.5937 0.5600 55,435 -0.02(-3.65%)
Oct 25, 2021 0.4288 0.5928 0.4288 0.5812 62,303 +0.04(+7.31%)
Oct 22, 2021 0.5000 0.6600 0.5000 0.5416 143,904 -0.06(-10.45%)
Oct 21, 2021 0.6400 0.6600 0.5467 0.6048 300,442 -0.05(-7.35%)
Oct 20, 2021 0.5500 0.6651 0.4525 0.6528 392,425 +0.11(+21.16%)
Oct 19, 2021 0.4883 0.5388 0.4696 0.5388 129,917 +0.10(+22.45%)
Oct 18, 2021 0.4900 0.5100 0.4400 0.4400 106,779 -0.05(-10.20%)
Oct 15, 2021 0.4700 0.5100 0.4467 0.4900 171,504 +0.05(+12.33%)
Oct 14, 2021 0.3500 0.4499 0.3500 0.4362 98,630 +0.01(+1.37%)
Oct 13, 2021 0.4200 0.4500 0.4127 0.4303 20,411 +0.01(+1.92%)
Oct 12, 2021 0.4300 0.4333 0.4010 0.4222 44,898 +0.01(+2.98%)
Oct 11, 2021 0.5200 0.5200 0.3500 0.4100 12,754 -0.01(-1.58%)
Oct 08, 2021 0.3500 0.4360 0.3500 0.4166 43,421 +0.01(+1.91%)
Oct 07, 2021 0.3500 0.4306 0.3500 0.4088 40,891 -0.02(-4.13%)
Oct 06, 2021 0.4597 0.4770 0.3200 0.4264 149,064 -0.02(-5.24%)
Oct 05, 2021 0.2150 0.4500 0.2150 0.4500 96,122 +0.03(+7.81%)
Oct 04, 2021 0.4135 0.5000 0.4101 0.4174 124,154 +0.00(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.