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

Neptune Digital Assets Corp (OP: NPPTF )

0.2383 -0.0017 (-0.71%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 26, 2024 0.2383 0.2383 0.2383 0.2383 150 -0.00(-0.71%)
Apr 24, 2024 0.2400 0 -0.01(-3.61%)
Apr 23, 2024 0.2465 0.2490 0.2450 0.2490 15,750 +0.01(+4.10%)
Apr 22, 2024 0.2475 0.2525 0.2100 0.2392 95,305 -0.00(-1.64%)
Apr 19, 2024 0.2458 0.2458 0.2312 0.2432 2,905 -0.01(-3.03%)
Apr 18, 2024 0.2385 0.2508 0.2385 0.2508 60,105 +0.02(+8.81%)
Apr 17, 2024 0.2358 0.2947 0.2305 0.2305 12,112 -0.01(-3.96%)
Apr 16, 2024 0.2421 0.2421 0.2383 0.2400 17,129 +0.00(+0.67%)
Apr 15, 2024 0.2269 0.2600 0.2269 0.2384 90,991 -0.01(-3.52%)
Apr 12, 2024 0.2572 0.2641 0.2423 0.2471 73,032 +0.00(+0.57%)
Apr 11, 2024 0.2539 0.2539 0.2457 0.2457 48,440 -0.01(-3.65%)
Apr 10, 2024 0.2849 0.2849 0.2504 0.2550 50,679 -0.02(-5.76%)
Apr 09, 2024 0.2851 0.2851 0.2552 0.2706 66,716 -0.01(-3.94%)
Apr 08, 2024 0.2791 0.2820 0.2745 0.2817 66,450 +0.00(+0.28%)
Apr 05, 2024 0.2682 0.2862 0.2682 0.2809 84,419 -0.00(-0.35%)
Apr 04, 2024 0.2912 0.2912 0.2748 0.2819 182,043 -0.00(-1.61%)
Apr 03, 2024 0.2634 0.2925 0.2634 0.2865 132,734 -0.00(-0.28%)
Apr 02, 2024 0.2700 0.2886 0.2700 0.2873 73,881 +0.01(+1.92%)
Apr 01, 2024 0.2450 0.2831 0.2450 0.2819 274,409 -0.00(-1.05%)
Mar 28, 2024 0.2716 0.2925 0.2716 0.2849 43,924 +0.04(+16.14%)
Mar 27, 2024 0.2750 0.2776 0.2453 0.2453 16,538 -0.02(-8.95%)
Mar 26, 2024 0.2621 0.2740 0.2621 0.2694 6,600 -0.00(-0.44%)
Mar 25, 2024 0.2595 0.2706 0.2300 0.2706 301,195 +0.02(+8.24%)
Mar 22, 2024 0.2459 0.2500 0.2368 0.2500 94,479 +0.00(+0.00%)
Mar 21, 2024 0.2326 0.2500 0.2278 0.2500 111,302 +0.03(+12.51%)
Mar 20, 2024 0.2210 0.2222 0.2210 0.2222 5,625 -0.00(-0.13%)
Mar 19, 2024 0.2228 0.2228 0.1996 0.2225 30,053 -0.01(-3.18%)
Mar 18, 2024 0.2275 0.2298 0.2200 0.2298 42,719 +0.00(+1.14%)
Mar 15, 2024 0.2234 0.2644 0.2234 0.2272 91,991 -0.00(-2.11%)
Mar 14, 2024 0.2409 0.2520 0.2321 0.2321 25,575 -0.01(-3.09%)
Mar 13, 2024 0.2394 0.2468 0.2394 0.2395 44,066 -0.01(-2.68%)
Mar 12, 2024 0.2449 0.2571 0.2393 0.2461 120,300 -0.01(-2.34%)
Mar 11, 2024 0.2509 0.2550 0.2481 0.2520 41,025 -0.00(-0.40%)
Mar 08, 2024 0.2452 0.2541 0.2436 0.2530 112,234 +0.01(+3.86%)
Mar 07, 2024 0.2446 0.2559 0.2436 0.2436 6,940 -0.01(-2.56%)
Mar 06, 2024 0.2469 0.2527 0.2428 0.2500 25,736 +0.01(+2.92%)
Mar 05, 2024 0.2547 0.2547 0.2400 0.2429 57,298 -0.01(-4.41%)
Mar 04, 2024 0.2669 0.2700 0.2400 0.2541 223,705 -0.00(-1.59%)
Mar 01, 2024 0.2530 0.2634 0.2452 0.2582 165,425 -0.01(-2.01%)
Feb 29, 2024 0.2678 0.2678 0.2530 0.2635 9,111 -0.00(-1.83%)
Feb 28, 2024 0.2695 0.2861 0.2670 0.2684 72,975 -0.01(-4.14%)
Feb 27, 2024 0.2856 0.2856 0.2621 0.2800 19,599 +0.00(+0.00%)
Feb 26, 2024 0.2440 0.2800 0.2398 0.2800 101,360 +0.03(+13.50%)
Feb 23, 2024 0.2467 0.2467 0.2281 0.2467 5,060 +0.00(+0.94%)
Feb 22, 2024 0.2425 0.2496 0.2280 0.2444 170,940 +0.00(+0.91%)
Feb 21, 2024 0.2461 0.2497 0.2422 0.2422 14,000 -0.01(-4.12%)
Feb 20, 2024 0.2665 0.2751 0.2509 0.2526 66,427 -0.01(-4.97%)
Feb 16, 2024 0.2707 0.2710 0.2658 0.2658 16,125 -0.01(-2.10%)
Feb 15, 2024 0.2825 0.2833 0.2715 0.2715 30,406 -0.01(-3.07%)
Feb 14, 2024 0.2937 0.2937 0.2690 0.2801 73,750 +0.02(+7.94%)
Feb 13, 2024 0.2622 0.2694 0.2595 0.2595 8,670 -0.02(-6.99%)
Feb 12, 2024 0.2864 0.3000 0.2778 0.2790 56,703 +0.00(+1.42%)
Feb 09, 2024 0.2700 0.2751 0.2295 0.2751 96,872 +0.02(+8.48%)
Feb 08, 2024 0.2385 0.2570 0.2385 0.2536 10,000 +0.02(+6.33%)
Feb 07, 2024 0.2300 0.2385 0.2300 0.2385 46,053 +0.02(+8.02%)
Feb 06, 2024 0.2310 0.2310 0.2208 0.2208 1,450 -0.00(-0.32%)
Feb 05, 2024 0.2215 0.2240 0.2208 0.2215 4,404 -0.01(-4.28%)
Feb 02, 2024 0.2340 0.2340 0.2224 0.2314 4,390 -0.00(-1.11%)
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.