Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.1830 +0.0074 (+4.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.1830 0.1830 0.1830 0.1830 2,000 +0.01(+4.21%)
Sep 19, 2024 0.1834 0.1868 0.1756 0.1756 4,186 -0.00(-1.29%)
Sep 18, 2024 0.1604 0.1868 0.1604 0.1779 7,501 -0.01(-5.67%)
Sep 17, 2024 0.1886 0.1886 0.1823 0.1886 2,550 +0.00(+0.53%)
Sep 16, 2024 0.1851 0.1897 0.1851 0.1876 17,163 +0.00(+0.32%)
Sep 13, 2024 0.1804 0.1870 0.1804 0.1870 10,100 +0.00(+2.58%)
Sep 12, 2024 0.1860 0.1860 0.1823 0.1823 17,328 +0.01(+7.24%)
Sep 11, 2024 0.1767 0.1767 0.1700 0.1700 20,991 -0.01(-5.56%)
Sep 10, 2024 0.1777 0.1800 0.1777 0.1800 1,724 +0.01(+3.03%)
Sep 06, 2024 0.1747 7 -0.01(-2.94%)
Sep 05, 2024 0.1800 0.1800 0.1800 0.1800 3,555 -0.00(-2.65%)
Sep 04, 2024 0.1830 0.1849 0.1830 0.1849 10,500 -0.00(-0.59%)
Sep 03, 2024 0.1830 0.1860 0.1821 0.1860 20,470 +0.00(+0.00%)
Aug 30, 2024 0.1913 0.1913 0.1831 0.1860 5,000 -0.01(-4.12%)
Aug 29, 2024 0.1800 0.1940 0.1800 0.1940 5,960 +0.01(+3.69%)
Aug 28, 2024 0.1914 0.1954 0.1859 0.1871 5,058 -0.01(-3.26%)
Aug 27, 2024 0.1885 0.1934 0.1800 0.1934 37,505 -0.01(-2.52%)
Aug 26, 2024 0.2004 0.2100 0.1941 0.1984 15,622 -0.01(-2.60%)
Aug 23, 2024 0.2050 0.2050 0.1977 0.2037 43,021 -0.00(-2.02%)
Aug 22, 2024 0.2079 0.2079 0.2079 0.2079 1,304 +0.01(+3.95%)
Aug 21, 2024 0.2000 0.2000 0.2000 0.2000 2,050 -0.01(-2.91%)
Aug 20, 2024 0.2021 0.2090 0.1930 0.2060 13,644 +0.01(+6.96%)
Aug 19, 2024 0.1969 0.2000 0.1926 0.1926 17,200 -0.00(-2.28%)
Aug 16, 2024 0.1935 0.1971 0.1935 0.1971 3,205 +0.01(+5.97%)
Aug 15, 2024 0.1891 0.1963 0.1860 0.1860 14,166 -0.01(-7.00%)
Aug 14, 2024 0.1930 0.2000 0.1930 0.2000 31,375 +0.01(+4.28%)
Aug 13, 2024 0.1930 0.1930 0.1856 0.1918 4,545 -0.00(-2.44%)
Aug 12, 2024 0.1715 0.1966 0.1715 0.1966 50,423 +0.01(+5.02%)
Aug 09, 2024 0.1872 0.2022 0.1872 0.1872 2,000 -0.00(-2.35%)
Aug 08, 2024 0.1917 0.1917 0.1917 0.1917 500 +0.00(+1.43%)
Aug 07, 2024 0.2290 0.2290 0.1730 0.1890 15,722 -0.01(-6.16%)
Aug 06, 2024 0.2030 0.2100 0.2014 0.2014 15,564 +0.01(+6.06%)
Aug 05, 2024 0.1817 0.1919 0.1817 0.1899 49,281 -0.02(-8.96%)
Aug 02, 2024 0.2110 0.2150 0.2046 0.2086 14,075 -0.01(-3.60%)
Aug 01, 2024 0.2164 0.2290 0.2164 0.2164 7,155 -0.01(-3.61%)
Jul 31, 2024 0.2245 0.2245 0.2245 0.2245 5,000 +0.00(+2.05%)
Jul 30, 2024 0.2130 0.2280 0.2130 0.2200 39,136 +0.01(+5.01%)
Jul 29, 2024 0.2100 0.2159 0.2093 0.2095 83,655 +0.01(+5.44%)
Jul 26, 2024 0.2100 0.2100 0.1987 0.1987 11,023 -0.01(-5.43%)
Jul 25, 2024 0.2101 0.2101 0.2101 0.2101 510 -0.01(-2.55%)
Jul 24, 2024 0.2142 0.2175 0.2119 0.2156 37,526 -0.00(-0.87%)
Jul 22, 2024 0.2175 537 +0.00(+0.23%)
Jul 19, 2024 0.2188 0.2288 0.2170 0.2170 20,240 +0.02(+8.61%)
Jul 18, 2024 0.2090 0.2093 0.1998 0.1998 52,958 -0.01(-4.40%)
Jul 17, 2024 0.2090 0.2179 0.2045 0.2090 25,650 -0.00(-1.46%)
Jul 16, 2024 0.2000 0.2180 0.2000 0.2121 13,465 +0.01(+2.51%)
Jul 15, 2024 0.2020 0.2123 0.1871 0.2069 39,316 +0.00(+2.43%)
Jul 12, 2024 0.1980 0.2020 0.1910 0.2020 16,015 +0.01(+5.21%)
Jul 11, 2024 0.2019 0.2019 0.1920 0.1920 15,545 -0.01(-3.08%)
Jul 10, 2024 0.1976 0.1995 0.1949 0.1981 29,175 -0.00(-1.98%)
Jul 09, 2024 0.2052 0.2080 0.1900 0.2021 20,835 -0.00(-1.56%)
Jul 08, 2024 0.1857 0.2053 0.1766 0.2053 11,774 +0.02(+9.03%)
Jul 05, 2024 0.1966 0.2060 0.1883 0.1883 28,666 -0.04(-15.75%)
Jul 03, 2024 0.2125 0.2235 0.1952 0.2235 10,711 +0.02(+11.19%)
Jul 02, 2024 0.2042 0.2142 0.2001 0.2010 18,440 +0.00(+0.50%)
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.