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, 2018 0.0394 0.0434 0.0394 0.0434 20,200 +0.00(+11.57%)
Nov 29, 2018 0.0445 0.0445 0.0389 0.0389 5,067 +0.01(+24.68%)
Nov 28, 2018 0.0312 0.0389 0.0312 0.0312 90,180 +0.00(+4.00%)
Nov 27, 2018 0.0313 0.0313 0.0300 0.0300 10,100 -0.00(-9.09%)
Nov 26, 2018 0.0398 0.0500 0.0300 0.0330 155,947 -0.07(-67.00%)
Nov 23, 2018 0.0350 0.1000 0.0350 0.1000 41,200 +0.06(+122.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 20, 2018 0.0517 0.0517 0.0403 0.0500 15,800 -0.00(-0.99%)
Nov 19, 2018 0.0504 0.0505 0.0504 0.0505 4,200 +0.02(+44.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-30.00%)
Nov 15, 2018 0.0560 0.0579 0.0482 0.0500 62,310 -0.01(-12.28%)
Nov 14, 2018 0.0600 0.0617 0.0570 0.0570 24,830 -0.00(-5.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-8.40%)
Nov 12, 2018 0.0655 0.0655 0.0655 0.0655 20,000 +0.01(+15.52%)
Nov 09, 2018 0.0578 0.0578 0.0556 0.0567 11,800 +0.00(+1.07%)
Nov 08, 2018 0.0636 0.0720 0.0561 0.0561 34,299 -0.00(-6.50%)
Nov 07, 2018 0.0728 0.1000 0.0600 0.0600 32,700 -0.01(-14.29%)
Nov 06, 2018 0.0617 0.0700 0.0617 0.0700 7,555 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 02, 2018 0.0640 0.1000 0.0350 0.0700 187,200 +0.01(+16.67%)
Nov 01, 2018 0.0648 0.0648 0.0600 0.0600 31,285 -0.01(-14.29%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 1,200 -0.00(-5.41%)
Oct 30, 2018 0.0740 0.0740 0.0740 0.0740 400 +0.01(+18.40%)
Oct 29, 2018 0.0661 0.1000 0.0625 0.0625 19,170 -0.01(-15.43%)
Oct 26, 2018 0.0700 0.0739 0.0700 0.0739 4,500 +0.00(+5.57%)
Oct 25, 2018 0.0700 0.0700 0.0700 0.0700 53,000 +0.00(+0.00%)
Oct 24, 2018 0.0669 0.0743 0.0669 0.0700 54,450 -0.00(-3.85%)
Oct 23, 2018 0.0700 0.0737 0.0697 0.0728 68,100 +0.01(+7.69%)
Oct 22, 2018 0.0770 0.0770 0.0676 0.0676 19,358 -0.01(-13.22%)
Oct 18, 2018 0.0779 0.0779 0.0779 0 +0.01(+8.50%)
Oct 17, 2018 0.0780 0.0801 0.0718 0.0718 21,480 -0.01(-11.47%)
Oct 16, 2018 0.0823 0.0823 0.0811 0.0811 415 +0.00(+1.38%)
Oct 15, 2018 0.0819 0.1000 0.0750 0.0800 42,500 +0.00(+1.27%)
Oct 12, 2018 0.0793 0.0817 0.0790 0.0790 22,000 +0.00(+1.54%)
Oct 11, 2018 0.0812 0.0859 0.0778 0.0778 114,508 -0.00(-2.26%)
Oct 10, 2018 0.0900 0.0900 0.0700 0.0796 15,635 -0.01(-12.91%)
Oct 09, 2018 0.0916 0.1000 0.0899 0.0914 12,328 -0.03(-23.83%)
Oct 08, 2018 0.4650 0.4650 0.0989 0.1200 11,400 +0.04(+50.00%)
Oct 05, 2018 0.0800 0.0900 0.0800 0.0800 8,400 +0.00(+0.00%)
Oct 04, 2018 0.0910 0.0910 0.0800 0.0800 37,000 -0.01(-12.09%)
Oct 03, 2018 0.0962 0.0962 0.0701 0.0910 18,195 -0.02(-14.47%)
Oct 02, 2018 0.1045 0.1064 0.1045 0.1064 14,175 +0.01(+6.08%)
Oct 01, 2018 0.0917 0.1003 0.0900 0.1003 17,269 +0.02(+23.83%)
Sep 28, 2018 0.0894 0.0894 0.0810 0.0810 11,000 -0.00(-2.64%)
Sep 27, 2018 0.0832 0.0832 0.0832 0.0832 224 -0.01(-11.86%)
Sep 26, 2018 0.0945 0.0945 0.0944 0.0944 5,500 +0.01(+16.54%)
Sep 25, 2018 0.0810 0.0810 0.0810 0.0810 150 -0.00(-3.46%)
Sep 24, 2018 0.0890 0.0980 0.0800 0.0839 68,198 -0.02(-15.59%)
Sep 21, 2018 0.0845 0.0994 0.0841 0.0994 11,100 +0.02(+18.33%)
Sep 20, 2018 0.0878 0.0878 0.0840 0.0840 6,999 -0.01(-12.32%)
Sep 19, 2018 0.1034 0.1034 0.0820 0.0958 16,305 +0.00(+2.90%)
Sep 18, 2018 0.0931 0.0931 0.0931 0.0931 21,200 -0.02(-14.98%)
Sep 17, 2018 0.0974 0.1095 0.0974 0.1095 27,501 -0.00(-0.45%)
Sep 14, 2018 0.1000 0.1150 0.1000 0.1100 49,600 +0.00(+0.00%)
Sep 13, 2018 0.1000 0.1128 0.1000 0.1100 6,800 +0.03(+41.57%)
Sep 11, 2018 0.0777 0.0777 0.0777 0 -0.02(-22.30%)
Sep 10, 2018 0.1007 0.1007 0.0900 0.1000 26,200 +0.01(+10.50%)
Sep 07, 2018 0.0990 0.1100 0.0905 0.0905 44,800 +0.00(+0.56%)
Sep 06, 2018 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-6.25%)
Sep 05, 2018 0.1160 0.1160 0.0960 0.0960 60,500 -0.02(-17.24%)
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.