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

Neptune Digital Assets Corp (OP: NPPTF )

1.320 +0.035 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.321 1.350 1.276 1.320 398,419 +0.04(+2.72%)
Feb 13, 2025 1.320 1.320 1.276 1.285 370,962 -0.04(-2.65%)
Feb 12, 2025 1.300 1.340 1.210 1.320 427,755 +0.06(+4.76%)
Feb 11, 2025 1.299 1.370 1.225 1.260 543,259 -0.06(-4.55%)
Feb 10, 2025 1.400 1.403 1.295 1.320 463,579 -0.05(-3.65%)
Feb 07, 2025 1.400 1.506 1.350 1.370 529,237 +0.02(+1.48%)
Feb 06, 2025 1.520 1.520 1.240 1.350 1,061,333 -0.10(-6.90%)
Feb 05, 2025 1.630 1.630 1.440 1.450 692,148 -0.10(-6.45%)
Feb 04, 2025 1.660 1.710 1.500 1.550 1,000,946 -0.09(-5.41%)
Feb 03, 2025 1.510 1.704 1.361 1.639 1,378,981 -0.09(-5.28%)
Jan 31, 2025 1.850 1.930 1.720 1.730 943,697 -0.12(-6.49%)
Jan 30, 2025 1.950 1.980 1.710 1.850 1,145,299 -0.05(-2.89%)
Jan 29, 2025 1.570 1.905 1.540 1.905 2,176,681 +0.39(+25.33%)
Jan 28, 2025 1.450 1.650 1.440 1.520 1,172,997 +0.13(+9.70%)
Jan 27, 2025 1.380 1.450 1.282 1.386 1,925,949 -0.14(-9.44%)
Jan 24, 2025 1.250 1.571 1.207 1.530 2,472,928 +0.36(+30.77%)
Jan 23, 2025 1.260 1.340 1.150 1.170 1,117,812 -0.08(-6.40%)
Jan 22, 2025 1.160 1.300 1.090 1.250 1,590,929 +0.10(+8.70%)
Jan 21, 2025 0.8510 1.240 0.8510 1.150 3,391,009 +0.33(+40.76%)
Jan 17, 2025 0.7400 0.8520 0.7227 0.8170 755,518 +0.07(+10.11%)
Jan 16, 2025 0.6900 0.7535 0.6800 0.7420 543,088 +0.04(+5.32%)
Jan 15, 2025 0.7250 0.7250 0.6800 0.7045 238,151 +0.03(+4.29%)
Jan 14, 2025 0.7000 0.7000 0.6572 0.6755 393,221 +0.01(+1.99%)
Jan 13, 2025 0.6700 0.6970 0.6487 0.6623 302,726 -0.03(-4.98%)
Jan 10, 2025 0.7070 0.7188 0.6696 0.6970 384,481 +0.00(+0.58%)
Jan 08, 2025 0.7200 0.7200 0.6863 0.6930 248,618 -0.02(-3.17%)
Jan 07, 2025 0.7300 0.7541 0.6993 0.7157 551,953 -0.00(-0.60%)
Jan 06, 2025 0.7691 0.7800 0.7200 0.7200 625,625 -0.02(-2.70%)
Jan 03, 2025 0.7607 0.7830 0.7250 0.7400 555,502 -0.00(-0.03%)
Jan 02, 2025 0.7200 0.7607 0.7000 0.7402 356,453 +0.03(+4.56%)
Dec 31, 2024 0.7079 0 +0.01(+1.13%)
Dec 30, 2024 0.7300 0.7442 0.6950 0.7000 508,897 -0.04(-4.80%)
Dec 27, 2024 0.8000 0.8000 0.7300 0.7353 307,449 -0.05(-6.45%)
Dec 26, 2024 0.7553 0.8249 0.7500 0.7860 161,519 +0.03(+3.89%)
Dec 24, 2024 0.7414 0.7800 0.7300 0.7566 445,495 +0.01(+1.91%)
Dec 23, 2024 0.7950 0.7950 0.7100 0.7424 504,811 -0.05(-6.48%)
Dec 20, 2024 0.6850 0.8056 0.6710 0.7938 1,011,553 +0.09(+13.51%)
Dec 19, 2024 0.7220 0.8180 0.6800 0.6993 800,695 -0.05(-6.76%)
Dec 18, 2024 0.8100 0.8180 0.7155 0.7500 637,942 -0.07(-8.84%)
Dec 17, 2024 0.8650 0.9000 0.7968 0.8227 508,673 -0.04(-5.11%)
Dec 16, 2024 0.8000 0.9000 0.7890 0.8670 901,996 +0.09(+11.68%)
Dec 13, 2024 0.8090 0.8090 0.7581 0.7763 318,665 +0.00(+0.56%)
Dec 12, 2024 0.8200 0.8298 0.7641 0.7720 238,314 -0.03(-3.90%)
Dec 11, 2024 0.7876 0.8390 0.7562 0.8033 614,926 +0.03(+4.32%)
Dec 10, 2024 0.7800 0.8127 0.7161 0.7700 732,779 -0.04(-5.16%)
Dec 09, 2024 0.8400 0.9000 0.7712 0.8119 837,136 -0.04(-4.48%)
Dec 06, 2024 0.8180 0.9000 0.7762 0.8500 1,053,799 +0.06(+7.59%)
Dec 05, 2024 0.8249 0.8500 0.7551 0.7900 1,408,821 +0.02(+1.95%)
Dec 04, 2024 0.7575 0.7868 0.7155 0.7749 1,610,688 +0.08(+12.30%)
Dec 03, 2024 0.5760 0.7199 0.5369 0.6900 2,364,651 +0.14(+25.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.