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, 2021 0.3901 0.4270 0.3100 0.4178 69,023 +0.03(+8.86%)
Sep 29, 2021 0.4208 0.4208 0.3838 0.3838 55,556 -0.03(-6.32%)
Sep 28, 2021 0.4028 0.4262 0.3888 0.4097 57,998 +0.01(+2.40%)
Sep 27, 2021 0.4215 0.4215 0.4001 0.4001 28,724 -0.02(-4.85%)
Sep 24, 2021 0.3560 0.4351 0.3560 0.4205 117,001 -0.01(-3.22%)
Sep 23, 2021 0.4130 0.4400 0.3400 0.4345 25,482 +0.03(+6.73%)
Sep 22, 2021 0.3953 0.4349 0.3953 0.4071 28,648 +0.00(+0.27%)
Sep 21, 2021 0.5500 0.5500 0.3821 0.4060 73,756 +0.03(+6.84%)
Sep 20, 2021 0.4000 0.4200 0.3767 0.3800 96,214 -0.04(-9.52%)
Sep 17, 2021 0.4000 0.4850 0.4000 0.4200 28,703 -0.03(-6.75%)
Sep 16, 2021 0.4384 0.4700 0.4341 0.4504 61,817 -0.01(-2.09%)
Sep 15, 2021 0.4371 0.4613 0.4260 0.4600 35,117 +0.02(+4.55%)
Sep 14, 2021 0.4241 0.4606 0.4241 0.4400 38,331 +0.02(+5.24%)
Sep 13, 2021 0.4370 0.4393 0.4180 0.4181 74,231 -0.02(-3.89%)
Sep 10, 2021 0.4800 0.4800 0.4350 0.4350 49,789 -0.02(-3.33%)
Sep 09, 2021 0.4500 0.4740 0.4500 0.4500 62,206 -0.00(-0.82%)
Sep 08, 2021 0.4315 0.4748 0.4302 0.4537 44,718 -0.01(-1.37%)
Sep 07, 2021 0.5000 0.5000 0.4300 0.4600 174,025 +0.01(+1.21%)
Sep 03, 2021 0.4925 0.4925 0.4545 0.4545 255,736 +0.00(+0.82%)
Sep 02, 2021 0.5000 0.5000 0.4000 0.4508 89,989 +0.00(+0.16%)
Sep 01, 2021 0.3750 0.4719 0.3750 0.4501 23,435 +0.01(+3.28%)
Aug 31, 2021 0.4440 0.4571 0.4228 0.4358 51,537 -0.02(-5.26%)
Aug 30, 2021 0.3500 0.4839 0.3500 0.4600 24,314 +0.01(+2.22%)
Aug 27, 2021 0.4300 0.4795 0.4300 0.4500 69,203 +0.00(+0.00%)
Aug 26, 2021 0.4834 0.4872 0.4500 0.4500 78,218 -0.03(-6.25%)
Aug 25, 2021 0.4900 0.5099 0.4696 0.4800 86,690 -0.01(-2.50%)
Aug 24, 2021 0.4672 0.5054 0.4672 0.4923 20,900 -0.02(-3.09%)
Aug 23, 2021 0.5238 0.5238 0.4793 0.5080 119,810 +0.02(+3.46%)
Aug 20, 2021 0.4830 0.5190 0.4730 0.4910 67,093 +0.04(+7.91%)
Aug 19, 2021 0.4501 0.4859 0.4364 0.4550 84,739 -0.01(-2.05%)
Aug 18, 2021 0.4517 0.5099 0.4000 0.4645 28,895 +0.01(+2.97%)
Aug 17, 2021 0.4992 0.5100 0.4501 0.4511 107,628 -0.05(-10.48%)
Aug 16, 2021 0.5467 0.5467 0.4996 0.5039 39,505 -0.04(-6.69%)
Aug 13, 2021 0.5200 0.5400 0.4360 0.5400 61,874 +0.04(+7.25%)
Aug 12, 2021 0.4899 0.5085 0.4893 0.5035 93,770 -0.04(-6.76%)
Aug 11, 2021 0.5227 0.5722 0.5193 0.5400 81,588 +0.02(+3.85%)
Aug 10, 2021 0.3300 0.6400 0.3300 0.5200 73,075 -0.03(-4.73%)
Aug 09, 2021 0.4250 0.5767 0.4250 0.5458 269,899 +0.07(+14.21%)
Aug 06, 2021 0.3500 0.5016 0.3500 0.4779 117,309 +0.03(+6.18%)
Aug 05, 2021 0.4500 0.4699 0.3800 0.4501 92,642 +0.03(+6.56%)
Aug 04, 2021 0.4504 0.4504 0.4173 0.4224 63,262 +0.01(+2.30%)
Aug 03, 2021 0.4438 0.4438 0.4037 0.4129 76,082 -0.01(-1.69%)
Aug 02, 2021 0.3500 0.4900 0.3500 0.4200 98,256 -0.04(-9.27%)
Jul 30, 2021 0.4432 0.4629 0.4129 0.4629 55,717 +0.03(+7.65%)
Jul 29, 2021 0.4330 0.4553 0.4250 0.4300 80,109 -0.03(-7.11%)
Jul 28, 2021 0.4767 0.4818 0.4326 0.4629 49,703 +0.02(+5.20%)
Jul 27, 2021 0.4789 0.5100 0.4172 0.4400 148,303 -0.07(-13.30%)
Jul 26, 2021 0.4550 0.5100 0.4200 0.5075 217,744 +0.09(+22.61%)
Jul 23, 2021 0.3951 0.4139 0.3850 0.4139 27,898 +0.02(+4.71%)
Jul 22, 2021 0.3000 0.4104 0.3000 0.3953 83,387 -0.01(-2.40%)
Jul 21, 2021 0.4000 0.4246 0.3580 0.4050 124,760 +0.05(+13.13%)
Jul 20, 2021 0.3000 0.3580 0.3000 0.3580 76,408 +0.03(+9.71%)
Jul 19, 2021 0.3599 0.4000 0.3000 0.3263 141,197 -0.05(-12.92%)
Jul 16, 2021 0.3671 0.4400 0.3500 0.3747 78,062 +0.01(+1.82%)
Jul 15, 2021 0.3970 0.4106 0.3629 0.3680 105,398 -0.04(-9.72%)
Jul 14, 2021 0.3994 0.4198 0.3934 0.4076 47,340 +0.01(+1.90%)
Jul 13, 2021 0.4000 0.4199 0.4000 0.4000 208,957 -0.01(-1.77%)
Jul 12, 2021 0.4000 0.4348 0.4000 0.4072 34,203 -0.02(-4.35%)
Jul 09, 2021 0.4305 0.4460 0.4165 0.4257 62,766 +0.00(+0.71%)
Jul 08, 2021 0.4205 0.4300 0.4000 0.4227 110,030 -0.01(-2.29%)
Jul 07, 2021 0.5100 0.5100 0.4201 0.4326 134,334 +0.01(+2.39%)
Jul 06, 2021 0.4800 0.4800 0.4121 0.4225 69,798 -0.00(-1.15%)
Jul 02, 2021 0.4333 0.4531 0.3750 0.4274 50,942 +0.01(+1.76%)
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.