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

Neptune Digital Assets Corp (OP: NPPTF )

0.2293 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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, 2020 0.0900 0.0921 0.0900 0.0900 3,555 +0.00(+5.88%)
Apr 29, 2020 0.0613 0.0850 0.0550 0.0850 104,021 +0.01(+10.39%)
Apr 28, 2020 0.0770 0.0770 0.0770 0.0770 19,301 +0.00(+0.00%)
Apr 27, 2020 0.0726 0.0770 0.0585 0.0770 5,300 -0.00(-3.75%)
Apr 24, 2020 0.0750 0.0850 0.0750 0.0800 51,800 +0.01(+14.29%)
Apr 23, 2020 0.0670 0.0700 0.0670 0.0700 9,699 -0.01(-12.28%)
Apr 22, 2020 0.0725 0.0798 0.0725 0.0798 3,750 -0.00(-0.25%)
Apr 21, 2020 0.0776 0.0800 0.0776 0.0800 4,000 +0.00(+0.88%)
Apr 20, 2020 0.0727 0.0801 0.0727 0.0793 16,800 +0.02(+44.18%)
Apr 17, 2020 0.0700 0.0700 0.0550 0.0550 10,100 -0.02(-28.01%)
Apr 16, 2020 0.0798 0.0800 0.0764 0.0764 2,510 +0.00(+4.66%)
Apr 15, 2020 0.0730 0.0730 0.0730 1 +0.00(+0.00%)
Apr 14, 2020 0.0698 0.0760 0.0698 0.0730 11,800 +0.00(+1.11%)
Apr 13, 2020 0.0825 0.0900 0.0700 0.0722 37,000 +0.01(+9.23%)
Apr 09, 2020 0.1400 0.1400 0.0661 0.0661 13,400 -0.00(-3.64%)
Apr 08, 2020 0.0686 0.0686 0.0686 0.0686 15,900 +0.00(+0.29%)
Apr 07, 2020 0.1800 0.1800 0.0684 0.0684 117,894 -0.00(-0.87%)
Apr 06, 2020 0.0692 0.0692 0.0690 0.0690 1,000 +0.01(+9.00%)
Apr 03, 2020 0.0633 0.0633 0.0633 0.0633 5,000 -0.00(-6.08%)
Apr 02, 2020 0.0723 0.0723 0.0250 0.0674 4,446 -0.01(-13.59%)
Apr 01, 2020 0.0780 0.0780 0.0780 0.0780 7,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0791 0.0250 0.0780 65,444 +0.02(+27.87%)
Mar 30, 2020 0.0728 0.0728 0.0470 0.0610 9,446 -0.00(-2.87%)
Mar 27, 2020 0.0692 0.1100 0.0587 0.0628 66,000 -0.00(-0.95%)
Mar 26, 2020 0.0634 0.0634 0.0634 0.0634 1,000 +0.00(+2.26%)
Mar 25, 2020 0.0667 0.0667 0.0620 0.0620 2,220 -0.01(-16.33%)
Mar 24, 2020 0.0741 0.0741 0.0741 0.0741 6,175 +0.03(+67.65%)
Mar 23, 2020 0.0400 0.0442 0.0400 0.0442 12,456 -0.01(-11.60%)
Mar 20, 2020 0.0643 0.0798 0.0500 0.0500 46,200 -0.01(-15.68%)
Mar 19, 2020 0.0433 0.0593 0.0395 0.0593 38,120 +0.01(+32.96%)
Mar 18, 2020 0.0550 0.1146 0.0446 0.0446 238,783 -0.00(-0.89%)
Mar 17, 2020 0.0374 0.0450 0.0374 0.0450 11,607 +0.01(+50.00%)
Mar 16, 2020 0.0570 0.0576 0.0300 0.0300 62,156 -0.03(-47.37%)
Mar 13, 2020 0.0480 0.0590 0.0480 0.0570 23,000 +0.01(+16.56%)
Mar 12, 2020 0.0600 0.0609 0.0350 0.0489 75,171 -0.02(-28.61%)
Mar 11, 2020 0.0700 0.0800 0.0550 0.0685 97,250 -0.00(-4.46%)
Mar 10, 2020 0.0717 0.0717 0.0717 0.0717 3,000 +0.00(+2.43%)
Mar 09, 2020 0.0822 0.0900 0.0690 0.0700 183,759 -0.02(-19.82%)
Mar 06, 2020 0.0999 0.0999 0.0873 0.0873 3,300 -0.01(-12.70%)
Mar 05, 2020 0.0900 0.1000 0.0900 0.1000 111,000 -0.00(-0.79%)
Mar 04, 2020 0.0900 0.1008 0.0900 0.1008 5,000 +0.01(+15.86%)
Mar 03, 2020 0.0886 0.0886 0.0823 0.0870 169,419 -0.01(-13.00%)
Mar 02, 2020 0.1034 0.1034 0.0868 0.1000 44,700 +0.01(+15.47%)
Feb 28, 2020 0.0800 0.0945 0.0800 0.0866 24,700 +0.02(+23.54%)
Feb 27, 2020 0.0900 0.1040 0.0701 0.0701 39,050 -0.01(-13.46%)
Feb 26, 2020 0.0855 0.0950 0.0800 0.0810 47,600 -0.02(-18.26%)
Feb 25, 2020 0.1000 0.1425 0.0810 0.0991 195,603 -0.02(-15.15%)
Feb 24, 2020 0.1150 0.1168 0.1150 0.1168 2,109 -0.00(-3.47%)
Feb 21, 2020 0.1210 0.1210 0.1210 0.1210 35,600 +0.00(+3.60%)
Feb 20, 2020 0.1200 0.1200 0.1168 0.1168 4,045 -0.00(-2.67%)
Feb 19, 2020 0.1425 0.1425 0.1141 0.1200 9,669 -0.02(-11.11%)
Feb 18, 2020 0.1325 0.1750 0.1100 0.1350 15,642 -0.00(-2.81%)
Feb 14, 2020 0.1296 0.1389 0.1200 0.1389 26,800 +0.01(+9.28%)
Feb 13, 2020 0.1750 0.1750 0.1100 0.1271 31,150 +0.02(+13.58%)
Feb 12, 2020 0.1400 0.1400 0.1119 0.1119 30,650 -0.03(-18.56%)
Feb 11, 2020 0.1261 0.1500 0.1200 0.1374 55,800 +0.03(+26.99%)
Feb 07, 2020 0.1082 0.1082 0.1082 0 +0.01(+8.20%)
Feb 05, 2020 0.1000 0.1000 0.1000 0 -0.01(-7.49%)
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.