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 (%)
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%)
Feb 01, 2024 0.2302 0.2390 0.2302 0.2340 35,317 -0.01(-5.19%)
Jan 31, 2024 0.2100 0.2468 0.2100 0.2468 5,904 +0.00(+0.90%)
Jan 30, 2024 0.2409 0.2446 0.2409 0.2446 55,218 -0.01(-3.59%)
Jan 29, 2024 0.2452 0.2601 0.2452 0.2537 68,182 -0.00(-0.12%)
Jan 26, 2024 0.2487 0.2563 0.2363 0.2540 115,850 +0.02(+10.43%)
Jan 25, 2024 0.2348 0.2348 0.2236 0.2300 143,515 +0.00(+1.68%)
Jan 24, 2024 0.2294 0.2308 0.2225 0.2262 3,786 +0.00(+0.94%)
Jan 23, 2024 0.2264 0.2264 0.2196 0.2241 6,067 -0.01(-2.90%)
Jan 22, 2024 0.2100 0.2342 0.2100 0.2308 13,914 -0.00(-1.79%)
Jan 19, 2024 0.2400 0.2400 0.2350 0.2350 24,761 -0.01(-2.08%)
Jan 18, 2024 0.2432 0.2432 0.2274 0.2400 25,740 -0.02(-8.08%)
Jan 17, 2024 0.2393 0.2666 0.2393 0.2611 31,602 -0.01(-3.22%)
Jan 16, 2024 0.2605 0.2698 0.2595 0.2698 11,126 +0.01(+1.89%)
Jan 12, 2024 0.2890 0.2895 0.2583 0.2648 30,373 -0.02(-7.41%)
Jan 11, 2024 0.3095 0.3096 0.2800 0.2860 131,020 -0.01(-1.92%)
Jan 10, 2024 0.2936 0.2936 0.2916 0.2916 10,508 -0.01(-2.80%)
Jan 09, 2024 0.2755 0.3047 0.2755 0.3000 23,512 +0.01(+2.01%)
Jan 08, 2024 0.2921 0.3303 0.2843 0.2941 41,727 +0.01(+2.65%)
Jan 05, 2024 0.2838 0.2961 0.2807 0.2865 4,805 -0.01(-2.15%)
Jan 04, 2024 0.2927 0.3122 0.2720 0.2928 51,080 -0.01(-1.84%)
Jan 03, 2024 0.2902 0.3001 0.2746 0.2983 23,867 -0.02(-5.09%)
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.