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

Neptune Digital Assets Corp (OP: NPPTF )

0.6227 +0.1728 (+38.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4560 0.6227 0.4523 0.6227 739,445 +0.17(+38.41%)
Nov 26, 2024 0.4798 0.5100 0.4401 0.4499 721,825 -0.05(-9.82%)
Nov 25, 2024 0.5300 0.5330 0.4834 0.4989 576,373 -0.03(-6.38%)
Nov 22, 2024 0.5210 0.5329 0.5000 0.5329 453,707 +0.02(+3.24%)
Nov 21, 2024 0.5600 0.6100 0.5000 0.5162 1,119,632 -0.06(-10.43%)
Nov 20, 2024 0.6474 0.6580 0.5500 0.5763 500,881 -0.03(-4.74%)
Nov 19, 2024 0.5990 0.6214 0.5600 0.6050 615,812 +0.01(+1.00%)
Nov 18, 2024 0.6700 0.7000 0.5850 0.5990 1,873,691 -0.07(-10.13%)
Nov 15, 2024 0.6600 0.6800 0.6300 0.6665 439,037 +0.00(+0.53%)
Nov 14, 2024 0.6701 0.7330 0.6542 0.6630 408,279 -0.03(-3.98%)
Nov 13, 2024 0.7490 0.7580 0.6865 0.6905 919,991 -0.00(-0.65%)
Nov 12, 2024 0.6888 0.7314 0.6800 0.6950 799,374 -0.05(-6.08%)
Nov 11, 2024 0.7600 0.7799 0.7120 0.7400 1,002,842 +0.03(+4.67%)
Nov 08, 2024 0.7599 0.7599 0.6601 0.7070 1,242,879 +0.00(+0.23%)
Nov 07, 2024 0.7600 0.7675 0.6675 0.7054 1,177,686 -0.07(-9.54%)
Nov 06, 2024 0.7609 0.8490 0.7200 0.7798 1,108,741 +0.09(+13.05%)
Nov 05, 2024 0.7000 0.7150 0.6800 0.6898 511,908 +0.00(+0.20%)
Nov 04, 2024 0.6700 0.6900 0.6405 0.6884 395,076 +0.01(+0.83%)
Nov 01, 2024 0.7900 0.7900 0.6700 0.6827 1,001,616 -0.04(-5.81%)
Oct 31, 2024 0.6750 0.7500 0.6400 0.7248 736,397 +0.04(+6.59%)
Oct 30, 2024 0.6500 0.7698 0.5976 0.6800 2,958,363 -0.01(-2.16%)
Oct 29, 2024 0.9218 0.9373 0.6900 0.6950 3,328,763 -0.17(-19.54%)
Oct 28, 2024 0.5450 0.8673 0.5200 0.8638 11,170,760 +0.40(+88.07%)
Oct 25, 2024 0.3527 0.4593 0.3400 0.4593 1,246,098 +0.14(+45.58%)
Oct 24, 2024 0.2750 0.3155 0.2655 0.3155 313,124 +0.05(+18.25%)
Oct 23, 2024 0.2643 0.2700 0.2500 0.2668 20,750 -0.00(-1.69%)
Oct 22, 2024 0.2552 0.2732 0.2552 0.2714 16,000 -0.01(-4.50%)
Oct 21, 2024 0.2751 0.2842 0.2630 0.2842 118,426 -0.01(-3.60%)
Oct 18, 2024 0.2600 0.2948 0.2595 0.2948 32,392 +0.04(+14.13%)
Oct 17, 2024 0.2564 0.2648 0.2564 0.2583 32,672 +0.00(+0.23%)
Oct 16, 2024 0.2204 0.2800 0.2204 0.2577 255,283 +0.04(+19.42%)
Oct 15, 2024 0.2179 0.2279 0.2158 0.2158 24,334 +0.02(+7.90%)
Oct 14, 2024 0.2040 0.2040 0.2000 0.2000 13,221 -0.01(-4.94%)
Oct 11, 2024 0.2069 0.2104 0.2069 0.2104 1,374 +0.01(+4.37%)
Oct 10, 2024 0.2016 0.2016 0.2016 0.2016 1,343 -0.00(-1.85%)
Oct 09, 2024 0.1756 0.2195 0.1756 0.2054 24,912 -0.01(-4.86%)
Oct 08, 2024 0.2159 0.2159 0.2159 0.2159 1,027 +0.01(+2.81%)
Oct 07, 2024 0.2279 0.2279 0.2100 0.2100 8,520 +0.01(+5.05%)
Oct 04, 2024 0.2089 0.2089 0.1999 0.1999 2,887 +0.00(+0.55%)
Oct 03, 2024 0.1975 0.1988 0.1975 0.1988 2,273 -0.03(-12.23%)
Oct 02, 2024 0.2175 0.2265 0.2175 0.2265 9,000 +0.02(+9.84%)
Oct 01, 2024 0.1988 0.2119 0.1949 0.2062 5,740 +0.00(+1.13%)
Sep 30, 2024 0.2039 0.2039 0.2039 0.2039 1,010 -0.00(-0.68%)
Sep 26, 2024 0.2053 3,508 +0.03(+15.53%)
Sep 23, 2024 0.1777 1,000 -0.01(-2.90%)
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%)
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.