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 +0.0164 (+7.33%)
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 (%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-1.41%)
May 28, 2020 0.0710 0.0800 0.0710 0.0710 24,200 +0.00(+1.43%)
May 27, 2020 0.0784 0.0825 0.0700 0.0700 18,011 -0.02(-26.32%)
May 26, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.02(+35.71%)
May 22, 2020 0.0763 0.0763 0.0700 0.0700 10,100 -0.00(-4.11%)
May 21, 2020 0.0840 0.0840 0.0730 0.0730 27,100 +0.00(+4.29%)
May 20, 2020 0.0825 0.0950 0.0700 0.0700 32,775 -0.01(-15.15%)
May 19, 2020 0.0800 0.0825 0.0775 0.0825 6,768 +0.00(+2.87%)
May 18, 2020 0.0802 0.0802 0.0802 0.0802 5,020 +0.00(+0.12%)
May 15, 2020 0.0820 0.0820 0.0801 0.0801 1,800 -0.00(-2.32%)
May 14, 2020 0.0671 0.0821 0.0630 0.0820 7,718 +0.02(+36.67%)
May 13, 2020 0.0784 0.0784 0.0600 0.0600 200 -0.01(-14.29%)
May 11, 2020 0.0700 0.0700 0.0700 0 -0.02(-20.63%)
May 08, 2020 0.0834 0.0950 0.0834 0.0882 56,300 +0.02(+26.00%)
May 07, 2020 0.0684 0.0786 0.0601 0.0700 178,810 -0.01(-15.15%)
May 06, 2020 0.0750 0.0825 0.0750 0.0825 26,100 +0.00(+0.36%)
May 05, 2020 0.0877 0.0878 0.0768 0.0822 5,392 +0.01(+12.14%)
May 04, 2020 0.0733 0.0733 0.0733 0.0733 2,000 -0.01(-6.51%)
May 01, 2020 0.0784 0.0784 0.0784 0.0784 11,500 -0.01(-12.89%)
Apr 30, 2020 0.0900 0.0921 0.0900 0.0900 3,555 +0.00(+5.88%)
Apr 29, 2020 0.0613 0.0850 0.0550 0.0850 104,021 +0.01(+10.39%)
Apr 28, 2020 0.0770 0.0770 0.0770 0.0770 19,301 +0.00(+0.00%)
Apr 27, 2020 0.0726 0.0770 0.0585 0.0770 5,300 -0.00(-3.75%)
Apr 24, 2020 0.0750 0.0850 0.0750 0.0800 51,800 +0.01(+14.29%)
Apr 23, 2020 0.0670 0.0700 0.0670 0.0700 9,699 -0.01(-12.28%)
Apr 22, 2020 0.0725 0.0798 0.0725 0.0798 3,750 -0.00(-0.25%)
Apr 21, 2020 0.0776 0.0800 0.0776 0.0800 4,000 +0.00(+0.88%)
Apr 20, 2020 0.0727 0.0801 0.0727 0.0793 16,800 +0.02(+44.18%)
Apr 17, 2020 0.0700 0.0700 0.0550 0.0550 10,100 -0.02(-28.01%)
Apr 16, 2020 0.0798 0.0800 0.0764 0.0764 2,510 +0.00(+4.66%)
Apr 15, 2020 0.0730 0.0730 0.0730 1 +0.00(+0.00%)
Apr 14, 2020 0.0698 0.0760 0.0698 0.0730 11,800 +0.00(+1.11%)
Apr 13, 2020 0.0825 0.0900 0.0700 0.0722 37,000 +0.01(+9.23%)
Apr 09, 2020 0.1400 0.1400 0.0661 0.0661 13,400 -0.00(-3.64%)
Apr 08, 2020 0.0686 0.0686 0.0686 0.0686 15,900 +0.00(+0.29%)
Apr 07, 2020 0.1800 0.1800 0.0684 0.0684 117,894 -0.00(-0.87%)
Apr 06, 2020 0.0692 0.0692 0.0690 0.0690 1,000 +0.01(+9.00%)
Apr 03, 2020 0.0633 0.0633 0.0633 0.0633 5,000 -0.00(-6.08%)
Apr 02, 2020 0.0723 0.0723 0.0250 0.0674 4,446 -0.01(-13.59%)
Apr 01, 2020 0.0780 0.0780 0.0780 0.0780 7,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0791 0.0250 0.0780 65,444 +0.02(+27.87%)
Mar 30, 2020 0.0728 0.0728 0.0470 0.0610 9,446 -0.00(-2.87%)
Mar 27, 2020 0.0692 0.1100 0.0587 0.0628 66,000 -0.00(-0.95%)
Mar 26, 2020 0.0634 0.0634 0.0634 0.0634 1,000 +0.00(+2.26%)
Mar 25, 2020 0.0667 0.0667 0.0620 0.0620 2,220 -0.01(-16.33%)
Mar 24, 2020 0.0741 0.0741 0.0741 0.0741 6,175 +0.03(+67.65%)
Mar 23, 2020 0.0400 0.0442 0.0400 0.0442 12,456 -0.01(-11.60%)
Mar 20, 2020 0.0643 0.0798 0.0500 0.0500 46,200 -0.01(-15.68%)
Mar 19, 2020 0.0433 0.0593 0.0395 0.0593 38,120 +0.01(+32.96%)
Mar 18, 2020 0.0550 0.1146 0.0446 0.0446 238,783 -0.00(-0.89%)
Mar 17, 2020 0.0374 0.0450 0.0374 0.0450 11,607 +0.01(+50.00%)
Mar 16, 2020 0.0570 0.0576 0.0300 0.0300 62,156 -0.03(-47.37%)
Mar 13, 2020 0.0480 0.0590 0.0480 0.0570 23,000 +0.01(+16.56%)
Mar 12, 2020 0.0600 0.0609 0.0350 0.0489 75,171 -0.02(-28.61%)
Mar 11, 2020 0.0700 0.0800 0.0550 0.0685 97,250 -0.00(-4.46%)
Mar 10, 2020 0.0717 0.0717 0.0717 0.0717 3,000 +0.00(+2.43%)
Mar 09, 2020 0.0822 0.0900 0.0690 0.0700 183,759 -0.02(-19.82%)
Mar 06, 2020 0.0999 0.0999 0.0873 0.0873 3,300 -0.01(-12.70%)
Mar 05, 2020 0.0900 0.1000 0.0900 0.1000 111,000 -0.00(-0.79%)
Mar 04, 2020 0.0900 0.1008 0.0900 0.1008 5,000 +0.01(+15.86%)
Mar 03, 2020 0.0886 0.0886 0.0823 0.0870 169,419 -0.01(-13.00%)
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.