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

Neptune Digital Assets Corp (OP: NPPTF )

0.2156 -0.0011 (-0.51%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 11, 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 (%)
Sep 30, 2020 0.0498 0.0498 0.0498 0.0498 100 -0.02(-28.86%)
Sep 28, 2020 0.0700 0.0700 0.0700 0 +0.01(+22.16%)
Sep 25, 2020 0.0573 0.0617 0.0573 0.0573 67,800 +0.00(+4.18%)
Sep 23, 2020 0.0550 0.0550 0.0550 0 +0.01(+10.66%)
Sep 21, 2020 0.0497 0.0497 0.0497 0 -0.00(-0.60%)
Sep 18, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-17.63%)
Sep 15, 2020 0.0607 0.0607 0.0607 0 +0.01(+21.40%)
Sep 14, 2020 0.0510 0.0510 0.0500 0.0500 81,223 -0.01(-13.34%)
Sep 11, 2020 0.0510 0.0605 0.0510 0.0577 16,600 +0.01(+10.96%)
Sep 10, 2020 0.0520 0.0520 0.0520 0.0520 6,500 -0.01(-14.05%)
Sep 08, 2020 0.0605 0.0605 0.0605 0 -0.01(-13.57%)
Sep 04, 2020 0.0700 0.0700 0.0700 90 +0.00(+0.00%)
Sep 03, 2020 0.0660 0.0700 0.0510 0.0700 28,670 +0.02(+33.59%)
Sep 02, 2020 0.0600 0.0600 0.0524 0.0524 6,125 -0.00(-3.68%)
Aug 31, 2020 0.0544 0.0544 0.0544 0 -0.01(-9.33%)
Aug 28, 2020 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Aug 27, 2020 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-14.29%)
Aug 26, 2020 0.0650 0.0700 0.0650 0.0700 5,900 +0.02(+27.50%)
Aug 25, 2020 0.0548 0.0549 0.0548 0.0549 950 -0.02(-21.57%)
Aug 24, 2020 0.0665 0.0700 0.0665 0.0700 13,467 +0.02(+27.27%)
Aug 21, 2020 0.0550 0.0731 0.0550 0.0550 13,400 +0.00(+0.00%)
Aug 20, 2020 0.0550 0.0550 0.0550 0.0550 1,300 -0.01(-19.35%)
Aug 18, 2020 0.0682 0.0682 0.0682 0 +0.00(+0.29%)
Aug 17, 2020 0.0680 0.0680 0.0680 0.0680 4,491 -0.00(-0.87%)
Aug 14, 2020 0.0686 0.0686 0.0686 0.0686 700 +0.00(+4.73%)
Aug 13, 2020 0.0782 0.0782 0.0655 0.0655 412 -0.01(-18.63%)
Aug 12, 2020 0.0800 0.0805 0.0629 0.0805 9,550 +0.00(+0.37%)
Aug 11, 2020 0.0802 0.0802 0.0802 0.0802 18,565 -0.00(-2.20%)
Aug 10, 2020 0.1100 0.1100 0.0812 0.0820 23,400 +0.01(+18.84%)
Aug 07, 2020 0.0800 0.1270 0.0690 0.0690 4,700 -0.00(-6.63%)
Aug 06, 2020 0.0739 0.0739 0.0739 0.0739 4,900 -0.02(-18.43%)
Aug 05, 2020 0.0935 0.1270 0.0810 0.0906 26,386 +0.01(+6.59%)
Aug 04, 2020 0.0805 0.0850 0.0805 0.0850 7,432 +0.01(+6.25%)
Aug 03, 2020 0.0849 0.0850 0.0800 0.0800 28,039 +0.00(+0.00%)
Jul 31, 2020 0.0800 0.0850 0.0800 0.0800 11,000 -0.00(-2.20%)
Jul 30, 2020 0.0800 0.0819 0.0799 0.0818 9,490 +0.02(+23.94%)
Jul 29, 2020 0.0800 0.0850 0.0510 0.0660 36,050 -0.00(-2.94%)
Jul 28, 2020 0.0568 0.0780 0.0568 0.0680 6,645 -0.01(-10.64%)
Jul 27, 2020 0.0700 0.0769 0.0700 0.0761 50,625 +0.01(+14.44%)
Jul 24, 2020 0.0665 0.0665 0.0665 0.0665 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0665 0.0665 0.0665 0.0665 1,000 -0.01(-7.77%)
Jul 22, 2020 0.0502 0.0721 0.0500 0.0721 41,000 -0.00(-1.50%)
Jul 21, 2020 0.0645 0.0790 0.0645 0.0732 24,047 -0.00(-2.79%)
Jul 20, 2020 0.0645 0.0753 0.0635 0.0753 47,145 -0.00(-5.87%)
Jul 17, 2020 0.0683 0.0850 0.0501 0.0800 7,900 +0.01(+13.96%)
Jul 16, 2020 0.0675 0.0707 0.0675 0.0702 16,913 -0.01(-7.63%)
Jul 15, 2020 0.0675 0.0760 0.0675 0.0760 112,006 +0.01(+11.27%)
Jul 14, 2020 0.0683 0.0683 0.0683 188 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0783 0.0500 0.0683 604,700 +0.01(+9.28%)
Jul 10, 2020 0.0625 0.0625 0.0625 0.0625 5,200 +0.00(+2.63%)
Jul 09, 2020 0.0609 0.0609 0.0609 0.0609 5,000 +0.01(+13.83%)
Jul 08, 2020 0.0625 0.0677 0.0500 0.0535 13,309 -0.00(-6.96%)
Jul 07, 2020 0.0550 0.0663 0.0550 0.0575 107,923 +0.00(+4.55%)
Jul 06, 2020 0.0550 0.0675 0.0550 0.0550 10,960 +0.00(+2.23%)
Jul 02, 2020 0.0688 0.0688 0.0538 0.0538 1,600 -0.01(-20.30%)
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.