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 UNCHANGED
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 (%)
Nov 30, 2020 0.1190 0.1190 0.0967 0.1175 147,327 +0.02(+19.78%)
Nov 27, 2020 0.0935 0.1200 0.0860 0.0981 41,900 -0.01(-8.83%)
Nov 25, 2020 0.1300 0.1300 0.0980 0.1076 67,000 -0.01(-6.76%)
Nov 24, 2020 0.1235 0.1397 0.1000 0.1154 858,657 +0.03(+28.22%)
Nov 23, 2020 0.0870 0.1300 0.0830 0.0900 191,849 +0.00(+0.22%)
Nov 20, 2020 0.1000 0.1000 0.0710 0.0898 319,600 +0.00(+3.46%)
Nov 19, 2020 0.0935 0.0991 0.0710 0.0868 371,570 -0.01(-5.55%)
Nov 18, 2020 0.0764 0.1200 0.0710 0.0919 820,586 +0.02(+22.37%)
Nov 17, 2020 0.0689 0.0800 0.0689 0.0751 237,705 +0.01(+10.44%)
Nov 16, 2020 0.0700 0.0700 0.0579 0.0680 72,680 +0.01(+15.25%)
Nov 13, 2020 0.0590 0.0700 0.0590 0.0590 193,000 -0.01(-8.95%)
Nov 12, 2020 0.0700 0.0700 0.0545 0.0648 41,550 +0.01(+15.51%)
Nov 11, 2020 0.0523 0.0561 0.0523 0.0561 5,100 +0.00(+6.86%)
Nov 06, 2020 0.0525 0.0525 0.0525 0 -0.01(-9.95%)
Nov 05, 2020 0.0611 0.0649 0.0583 0.0583 11,046 -0.00(-2.83%)
Nov 04, 2020 0.0618 0.0618 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 03, 2020 0.0500 0.0600 0.0500 0.0600 2,300 +0.01(+12.78%)
Oct 29, 2020 0.0532 0.0532 0.0532 0 -0.01(-17.52%)
Oct 27, 2020 0.0645 0.0645 0.0645 0 -0.00(-0.15%)
Oct 26, 2020 0.0632 0.0646 0.0632 0.0646 12,500 +0.01(+29.20%)
Oct 22, 2020 0.0500 0.0500 0.0500 0 -0.00(-8.09%)
Oct 21, 2020 0.0508 0.0647 0.0508 0.0544 8,600 +0.01(+12.63%)
Oct 20, 2020 0.0483 0.0483 0.0483 0.0483 1,500 +0.00(+1.26%)
Oct 19, 2020 0.0500 0.0500 0.0477 0.0477 2,000 -0.00(-8.45%)
Oct 14, 2020 0.0521 0.0521 0.0521 0 -0.01(-19.60%)
Oct 13, 2020 0.0648 0.0648 0.0648 0.0648 250 -0.01(-10.00%)
Oct 12, 2020 0.0720 0.0720 0.0720 0.0720 16,450 +0.00(+0.00%)
Oct 09, 2020 0.0698 0.0720 0.0698 0.0720 11,500 +0.00(+0.00%)
Oct 08, 2020 0.0694 0.0720 0.0694 0.0720 3,000 -0.00(-2.17%)
Oct 07, 2020 0.0563 0.0736 0.0563 0.0736 8,600 +0.02(+42.91%)
Oct 06, 2020 0.0515 0.0515 0.0515 0.0515 28,038 +0.00(+7.97%)
Oct 05, 2020 0.0500 0.0500 0.0477 0.0477 2,000 -0.00(-4.98%)
Oct 01, 2020 0.0502 0.0502 0.0502 0 +0.00(+0.80%)
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%)
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.