Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Neptune Digital Assets Corp
(OP:
NPPTF
)
0.2350
UNCHANGED
Streaming Delayed Price
Updated: 1:50 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.