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

Neptune Digital Assets Corp (OP: NPPTF )

0.2400 +0.0164 (+7.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.8024 0.8500 0.7931 0.8200 191,000 +0.02(+2.56%)
Apr 29, 2021 0.8260 0.8635 0.7800 0.7995 222,910 -0.05(-5.90%)
Apr 28, 2021 0.8200 0.8601 0.8100 0.8496 426,624 +0.02(+2.66%)
Apr 27, 2021 0.8600 0.9000 0.7898 0.8276 685,105 -0.02(-2.64%)
Apr 26, 2021 0.8842 0.9000 0.8301 0.8500 411,376 +0.05(+5.71%)
Apr 23, 2021 0.8000 0.8311 0.7310 0.8041 614,400 -0.02(-1.94%)
Apr 22, 2021 0.9300 0.9300 0.8000 0.8200 421,044 -0.06(-6.82%)
Apr 21, 2021 0.7200 0.9300 0.7200 0.8800 464,864 +0.08(+10.00%)
Apr 20, 2021 0.9450 0.9450 0.7816 0.8000 645,265 -0.05(-5.88%)
Apr 19, 2021 0.9300 0.9500 0.8200 0.8500 689,475 -0.09(-9.57%)
Apr 16, 2021 0.9000 0.9500 0.8191 0.9400 942,800 +0.03(+3.30%)
Apr 15, 2021 0.9000 0.9900 0.8800 0.9100 1,932,134 +0.03(+2.94%)
Apr 14, 2021 1.285 1.290 0.7649 0.8840 8,449,570 -0.62(-41.07%)
Apr 13, 2021 1.400 1.780 1.350 1.500 4,771,369 +0.22(+17.19%)
Apr 12, 2021 0.9150 1.308 0.9150 1.280 3,374,598 +0.43(+50.59%)
Apr 09, 2021 0.8500 0.9200 0.7800 0.8500 1,135,100 +0.10(+13.33%)
Apr 08, 2021 0.6000 0.7540 0.5374 0.7500 894,987 +0.22(+40.45%)
Apr 07, 2021 0.5600 0.6030 0.5100 0.5340 373,079 -0.03(-4.64%)
Apr 06, 2021 0.5946 0.6200 0.5199 0.5600 828,190 -0.06(-10.26%)
Apr 05, 2021 0.8000 0.8000 0.6100 0.6240 627,141 -0.03(-4.00%)
Apr 01, 2021 0.7100 0.7100 0.6100 0.6500 415,200 -0.02(-2.99%)
Mar 31, 2021 0.7199 0.7199 0.6632 0.6700 332,719 -0.04(-5.58%)
Mar 30, 2021 0.7300 0.7785 0.6300 0.7096 544,713 +0.01(+0.87%)
Mar 29, 2021 0.7400 0.7839 0.6700 0.7035 447,401 -0.02(-2.29%)
Mar 26, 2021 0.7348 0.7800 0.6960 0.7200 434,300 +0.02(+2.86%)
Mar 25, 2021 0.6000 0.7194 0.5290 0.7000 892,941 +0.01(+1.45%)
Mar 24, 2021 0.9300 0.9700 0.6200 0.6900 1,969,838 -0.20(-22.47%)
Mar 23, 2021 0.8705 1.040 0.7846 0.8900 1,744,039 +0.09(+11.51%)
Mar 22, 2021 0.6000 0.7981 0.6000 0.7981 2,360,227 +0.23(+39.58%)
Mar 19, 2021 0.5200 0.6000 0.5200 0.5718 953,600 +0.07(+14.57%)
Mar 18, 2021 0.4100 0.5900 0.3800 0.4991 1,731,433 +0.10(+25.81%)
Mar 17, 2021 0.2965 0.4100 0.2795 0.3967 881,378 +0.10(+33.34%)
Mar 16, 2021 0.3328 0.3750 0.2800 0.2975 578,107 -0.00(-1.52%)
Mar 15, 2021 0.2750 0.3500 0.2750 0.3021 915,291 +0.03(+12.43%)
Mar 12, 2021 0.2557 0.3000 0.2200 0.2687 170,600 +0.01(+2.67%)
Mar 11, 2021 0.2700 0.2804 0.2200 0.2617 126,110 -0.01(-4.49%)
Mar 10, 2021 0.2872 0.3048 0.2705 0.2740 133,778 -0.02(-5.52%)
Mar 09, 2021 0.3000 0.3000 0.2600 0.2900 183,703 +0.02(+8.05%)
Mar 08, 2021 0.3000 0.3000 0.2300 0.2684 301,625 +0.01(+5.09%)
Mar 05, 2021 0.2200 0.2554 0.2000 0.2554 660,000 +0.03(+14.02%)
Mar 04, 2021 0.2296 0.3100 0.2000 0.2240 703,558 -0.00(-0.88%)
Mar 03, 2021 0.2492 0.2800 0.2235 0.2260 164,921 -0.02(-9.60%)
Mar 02, 2021 0.2532 0.2898 0.2100 0.2500 340,835 +0.01(+4.17%)
Mar 01, 2021 0.2662 0.3100 0.2400 0.2400 209,666 -0.00(-1.56%)
Feb 26, 2021 0.2500 0.2700 0.2010 0.2438 100,500 +0.00(+0.21%)
Feb 25, 2021 0.2900 0.3100 0.2000 0.2433 427,999 -0.04(-14.27%)
Feb 24, 2021 0.2840 0.3199 0.2600 0.2838 599,914 +0.02(+6.21%)
Feb 23, 2021 0.3185 0.3600 0.2220 0.2672 1,066,236 -0.11(-29.68%)
Feb 22, 2021 0.2532 0.3800 0.2500 0.3800 1,135,598 +0.09(+30.18%)
Feb 19, 2021 0.2851 0.3300 0.2700 0.2919 629,600 +0.00(+0.66%)
Feb 18, 2021 0.2817 0.2900 0.2300 0.2900 978,640 +0.01(+4.20%)
Feb 17, 2021 0.2500 0.2820 0.2250 0.2783 632,419 +0.06(+27.08%)
Feb 16, 2021 0.2300 0.2574 0.2190 0.2190 314,695 -0.02(-7.98%)
Feb 12, 2021 0.2245 0.2380 0.2000 0.2380 148,600 +0.01(+4.85%)
Feb 11, 2021 0.2277 0.2277 0.1550 0.2270 136,458 +0.03(+12.99%)
Feb 10, 2021 0.2259 0.2259 0.1968 0.2009 87,583 -0.03(-11.50%)
Feb 09, 2021 0.2375 0.2380 0.2000 0.2270 199,305 +0.01(+3.18%)
Feb 08, 2021 0.2166 0.2200 0.1800 0.2200 262,748 +0.04(+22.22%)
Feb 05, 2021 0.1876 0.1900 0.1760 0.1800 15,700 +0.01(+5.88%)
Feb 04, 2021 0.1684 0.1850 0.1684 0.1700 48,528 -0.02(-9.09%)
Feb 03, 2021 0.1837 0.1870 0.1700 0.1870 38,447 -0.00(-0.21%)
Feb 02, 2021 0.1488 0.1893 0.1488 0.1874 70,277 +0.01(+4.11%)
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.