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 29, 2022 0.3500 0.3500 0.2500 0.3042 121,988 +0.01(+3.86%)
Apr 28, 2022 0.2500 0.2929 0.2500 0.2929 23,475 +0.04(+17.16%)
Apr 27, 2022 0.2879 0.3100 0.2500 0.2500 14,591 -0.05(-15.68%)
Apr 26, 2022 0.2500 0.3150 0.2500 0.2965 26,102 -0.02(-7.34%)
Apr 25, 2022 0.3000 0.3200 0.2787 0.3200 146,979 -0.01(-2.35%)
Apr 21, 2022 0.3277 0 -0.02(-4.74%)
Apr 20, 2022 0.2800 0.3440 0.2800 0.3440 24,950 +0.08(+32.31%)
Apr 19, 2022 0.2500 0.3485 0.2500 0.2600 28,930 -0.15(-35.80%)
Apr 18, 2022 0.3143 0.4050 0.2400 0.4050 69,322 +0.09(+28.57%)
Apr 14, 2022 0.3150 0.3323 0.3150 0.3150 22,485 -0.00(-0.32%)
Apr 13, 2022 0.3160 0.3160 0.3160 0.3160 28,780 +0.00(+0.32%)
Apr 12, 2022 0.3675 0.3675 0.3150 0.3150 6,899 -0.01(-3.34%)
Apr 11, 2022 0.3150 0.3458 0.3150 0.3259 3,194 -0.03(-8.46%)
Apr 08, 2022 0.3555 0.3560 0.3555 0.3560 1,220 +0.01(+2.24%)
Apr 07, 2022 0.3543 0.3543 0.3482 0.3482 50,000 -0.01(-3.49%)
Apr 06, 2022 0.3251 0.3608 0.3251 0.3608 700 -0.01(-2.62%)
Apr 05, 2022 0.3700 0.3730 0.3700 0.3705 22,993 +0.06(+17.62%)
Apr 04, 2022 0.2000 0.3696 0.2000 0.3150 23,948 -0.09(-23.17%)
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%)
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.