Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2309 -0.0138 (-5.64%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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 31, 2019 0.1800 0.1800 0.0831 0.1050 61,200 -0.04(-30.00%)
May 30, 2019 0.1448 0.1500 0.1362 0.1500 55,900 +0.02(+12.61%)
May 29, 2019 0.1364 0.1364 0.1208 0.1332 31,575 -0.00(-2.35%)
May 28, 2019 0.1100 0.1550 0.1100 0.1364 204,183 +0.05(+50.88%)
May 24, 2019 0.0800 0.0915 0.0800 0.0904 40,900 +0.02(+25.21%)
May 23, 2019 0.0635 0.0874 0.0635 0.0722 45,800 +0.01(+12.81%)
May 22, 2019 0.0635 0.0640 0.0635 0.0640 7,000 -0.02(-26.27%)
May 21, 2019 0.0558 0.0868 0.0470 0.0868 22,000 +0.05(+117.00%)
May 20, 2019 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-16.67%)
May 15, 2019 0.0480 0.0480 0.0480 0 -0.00(-5.51%)
May 14, 2019 0.0520 0.0530 0.0470 0.0508 99,600 -0.01(-10.88%)
May 13, 2019 0.0579 0.0579 0.0500 0.0570 82,197 +0.01(+14.69%)
May 10, 2019 0.0425 0.0497 0.0425 0.0497 193,100 +0.01(+16.94%)
May 08, 2019 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
May 03, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
May 02, 2019 0.0399 0.0498 0.0399 0.0450 59,179 +0.00(+12.50%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Apr 30, 2019 0.0572 0.0572 0.0500 0.0500 90,300 -0.01(-16.67%)
Apr 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2019 0.0572 0.0600 0.0572 0.0600 30,498 +0.01(+21.70%)
Apr 18, 2019 0.0500 0.0500 0.0461 0.0493 28,500 -0.00(-1.40%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 8,325 -0.01(-16.39%)
Apr 16, 2019 0.0598 0.0598 0.0598 0.0598 8,325 +0.02(+49.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 950 -0.01(-20.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Apr 11, 2019 0.0500 0.0500 0.0400 0.0400 370,230 -0.02(-33.33%)
Apr 10, 2019 0.0512 0.0600 0.0512 0.0600 31,084 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0600 326,960 -0.01(-9.09%)
Apr 08, 2019 0.0648 0.0660 0.0630 0.0660 31,246 +0.00(+3.61%)
Apr 05, 2019 0.0630 0.0700 0.0630 0.0637 31,200 -0.00(-3.78%)
Apr 04, 2019 0.0800 0.0800 0.0662 0.0662 50,500 -0.00(-5.43%)
Apr 03, 2019 0.0613 0.0700 0.0613 0.0700 49,616 +0.01(+14.75%)
Apr 02, 2019 0.0700 0.0700 0.0610 0.0610 16,198 +0.01(+18.45%)
Apr 01, 2019 0.0475 0.0515 0.0475 0.0515 2,800 +0.01(+29.07%)
Mar 29, 2019 0.0399 0.0399 0.0399 0.0399 30,000 -0.00(-0.25%)
Mar 28, 2019 0.0400 0.0400 0.0400 40 +0.00(+0.00%)
Mar 27, 2019 0.0533 0.0533 0.0400 0.0400 47,928 -0.00(-4.76%)
Mar 26, 2019 0.0460 0.0460 0.0420 0.0420 6,000 -0.02(-30.00%)
Mar 25, 2019 0.0561 0.0650 0.0561 0.0600 40,600 +0.01(+30.43%)
Mar 21, 2019 0.0460 0.0460 0.0460 0 -0.01(-23.33%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0589 0.0600 28,500 +0.01(+11.94%)
Mar 18, 2019 0.0536 0.0537 0.0536 0.0536 112,500 +0.00(+0.00%)
Mar 15, 2019 0.0536 0.0536 0.0536 0.0536 700 +0.01(+27.62%)
Mar 14, 2019 0.0439 0.0439 0.0420 0.0420 10,000 +0.00(+2.44%)
Mar 11, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Mar 08, 2019 0.0450 0.0450 0.0450 0.0450 7,100 -0.01(-13.96%)
Mar 07, 2019 0.0561 0.0600 0.0410 0.0523 36,503 -0.01(-9.83%)
Mar 06, 2019 0.0580 0.0580 0.0580 0.0580 6,250 +0.02(+36.79%)
Mar 05, 2019 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+9.56%)
Mar 04, 2019 0.0546 0.0546 0.0387 0.0387 22,553 -0.00(-6.52%)
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.