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 (%)
Mar 31, 2022 0.4100 0 +0.02(+5.07%)
Mar 30, 2022 0.3990 0.3990 0.3301 0.3902 19,125 -0.02(-5.77%)
Mar 29, 2022 0.4341 0.4400 0.3101 0.4141 32,700 -0.02(-3.70%)
Mar 28, 2022 0.4044 0.4300 0.3500 0.4300 23,589 +0.05(+13.55%)
Mar 25, 2022 0.3743 0.4000 0.3741 0.3787 24,700 +0.01(+2.35%)
Mar 24, 2022 0.3200 0.3700 0.1700 0.3700 46,596 +0.05(+15.62%)
Mar 23, 2022 0.1600 0.3200 0.1600 0.3200 39,275 +0.00(+0.60%)
Mar 22, 2022 0.3060 0.4000 0.2900 0.3181 32,161 +0.02(+6.78%)
Mar 21, 2022 0.2900 0.2979 0.1602 0.2979 6,740 -0.00(-0.70%)
Mar 18, 2022 0.2904 0.3000 0.2904 0.3000 18,214 +0.01(+3.59%)
Mar 17, 2022 0.2808 0.3000 0.2808 0.2896 19,450 -0.01(-3.47%)
Mar 16, 2022 0.2862 0.3050 0.1701 0.3000 17,891 +0.02(+7.84%)
Mar 15, 2022 0.2782 0.2782 0.2782 0.2782 550 +0.00(+0.11%)
Mar 14, 2022 0.2940 0.3000 0.1601 0.2779 17,933 -0.02(-6.49%)
Mar 11, 2022 0.2923 0.3000 0.2550 0.2972 12,418 -0.00(-0.93%)
Mar 10, 2022 0.2500 0.3000 0.1600 0.3000 42,750 +0.03(+11.11%)
Mar 09, 2022 0.3005 0.3500 0.2700 0.2700 3,901 -0.03(-10.00%)
Mar 08, 2022 0.2500 0.3500 0.2500 0.3000 66,012 +0.02(+7.76%)
Mar 07, 2022 0.2500 0.3100 0.2500 0.2784 25,271 -0.02(-7.20%)
Mar 04, 2022 0.3000 0.3499 0.2955 0.3000 9,650 +0.00(+0.00%)
Mar 03, 2022 0.3204 0.3500 0.3000 0.3000 25,721 +0.00(+0.00%)
Mar 02, 2022 0.3331 0.3331 0.3000 0.3000 10,690 -0.03(-8.26%)
Mar 01, 2022 0.3270 0.3300 0.3270 0.3270 10,345 +0.00(+0.52%)
Feb 28, 2022 0.2960 0.4500 0.2771 0.3253 9,729 +0.05(+16.18%)
Feb 25, 2022 0.3072 0.3000 0.2769 0.2800 25,936 -0.03(-9.68%)
Feb 24, 2022 0.3000 0.3100 0.2520 0.3100 43,527 +0.02(+7.04%)
Feb 23, 2022 0.3100 0.3100 0.2650 0.2896 1,953 -0.01(-2.43%)
Feb 22, 2022 0.3000 0.3600 0.2968 0.2968 22,169 -0.02(-7.25%)
Feb 18, 2022 0.3200 0 -0.01(-3.21%)
Feb 17, 2022 0.3750 0.3800 0.3000 0.3306 5,850 +0.02(+6.65%)
Feb 16, 2022 0.3600 0.3600 0.3100 0.3100 16,435 -0.05(-12.97%)
Feb 15, 2022 0.3600 0.3600 0.3300 0.3562 5,479 +0.02(+5.98%)
Feb 14, 2022 0.3499 0.4500 0.3100 0.3361 11,077 -0.02(-6.87%)
Feb 11, 2022 0.3101 0.4000 0.3101 0.3609 107,060 -0.03(-7.01%)
Feb 10, 2022 0.3900 0.4400 0.3100 0.3881 48,857 -0.00(-0.49%)
Feb 09, 2022 0.4000 0.4400 0.3161 0.3900 57,927 -0.01(-1.81%)
Feb 08, 2022 0.4400 0.4400 0.3750 0.3972 4,204 +0.01(+1.74%)
Feb 07, 2022 0.4100 0.4200 0.3500 0.3904 23,187 +0.07(+22.00%)
Feb 04, 2022 0.3656 0.3709 0.3200 0.3200 6,494 +0.01(+3.23%)
Feb 02, 2022 0.3731 0.3731 0.3100 0.3100 22,461 -0.06(-15.92%)
Feb 01, 2022 0.3921 0.3921 0.3450 0.3687 18,485 -0.04(-10.07%)
Jan 31, 2022 0.3447 0.4100 0.3100 0.4100 26,597 +0.14(+51.85%)
Jan 28, 2022 0.2700 0.3363 0.2500 0.2700 55,604 +0.02(+8.00%)
Jan 27, 2022 0.3314 0.3365 0.2500 0.2500 39,340 -0.10(-28.20%)
Jan 26, 2022 0.2600 0.3500 0.2600 0.3482 27,481 +0.09(+33.92%)
Jan 25, 2022 0.3200 0.3324 0.2500 0.2600 13,763 -0.07(-20.00%)
Jan 24, 2022 0.3001 0.3399 0.1600 0.3250 129,150 -0.02(-6.34%)
Jan 21, 2022 0.3500 0.4100 0.3100 0.3470 246,913 -0.02(-4.59%)
Jan 20, 2022 0.4000 0.4011 0.3600 0.3637 69,627 -0.04(-9.68%)
Jan 19, 2022 0.3860 0.4200 0.3690 0.4027 9,171 +0.01(+2.08%)
Jan 18, 2022 0.3400 0.4199 0.3400 0.3945 40,927 +0.03(+6.91%)
Jan 14, 2022 0.3690 0 -0.03(-6.87%)
Jan 13, 2022 0.4086 0.4199 0.3600 0.3962 16,880 -0.01(-2.08%)
Jan 12, 2022 0.4048 0.4264 0.3700 0.4046 19,495 +0.00(+1.15%)
Jan 11, 2022 0.3988 0.4790 0.3909 0.4000 22,109 -0.02(-5.77%)
Jan 10, 2022 0.3600 0.4245 0.3600 0.4245 2,325 -0.01(-1.28%)
Jan 07, 2022 0.3918 0.5000 0.3812 0.4300 75,420 +0.12(+38.71%)
Jan 06, 2022 0.4053 0.4106 0.3100 0.3100 49,360 -0.10(-24.70%)
Jan 05, 2022 0.4379 0.4450 0.4068 0.4117 57,888 -0.03(-7.13%)
Jan 04, 2022 0.3550 0.4708 0.3550 0.4433 87,258 +0.04(+10.82%)
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.