STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Neptune Digital Assets Corp. (NDA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

-0.0050

(-1.54%)

At close: 03:21PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	24,006
Apr 24, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	37,000
Apr 23, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	6,740
Apr 22, 2024	0.3400	0.3400	0.3200	0.3250	0.3250	131,980
Apr 19, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	16,502
Apr 18, 2024	0.3300	0.3450	0.3300	0.3350	0.3350	27,007
Apr 17, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	35,000
Apr 16, 2024	0.3250	0.3350	0.3250	0.3300	0.3300	31,058
Apr 15, 2024	0.3450	0.3450	0.3250	0.3250	0.3250	194,546
Apr 12, 2024	0.3550	0.3550	0.3400	0.3450	0.3450	11,363
Apr 11, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	102,300
Apr 10, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	110,973
Apr 09, 2024	0.3650	0.3700	0.3450	0.3550	0.3550	138,536
Apr 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	36,000
Apr 05, 2024	0.3750	0.3750	0.3650	0.3700	0.3700	47,000
Apr 04, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	155,379
Apr 03, 2024	0.3800	0.3950	0.3800	0.3850	0.3850	143,989
Apr 02, 2024	0.3700	0.3900	0.3700	0.3850	0.3850	219,030
Apr 01, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	236,486
Mar 28, 2024	0.3650	0.3950	0.3650	0.3850	0.3850	308,812
Mar 27, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	341,240
Mar 26, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	75,555
Mar 25, 2024	0.3450	0.3650	0.3450	0.3650	0.3650	188,935
Mar 22, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	78,792
Mar 21, 2024	0.3250	0.3450	0.3150	0.3300	0.3300	312,546
Mar 20, 2024	0.2950	0.3100	0.2950	0.3050	0.3050	129,304
Mar 19, 2024	0.3000	0.3000	0.2700	0.2950	0.2950	115,051
Mar 18, 2024	0.3100	0.3100	0.2950	0.3100	0.3100	255,381
Mar 15, 2024	0.3100	0.3150	0.3000	0.3100	0.3100	197,489
Mar 14, 2024	0.3300	0.3300	0.3050	0.3050	0.3050	63,540
Mar 13, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	105,475
Mar 12, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	131,500
Mar 11, 2024	0.3400	0.3550	0.3250	0.3350	0.3350	307,874
Mar 08, 2024	0.3300	0.3450	0.3250	0.3350	0.3350	240,401
Mar 07, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	171,733
Mar 06, 2024	0.3300	0.3450	0.3250	0.3450	0.3450	50,289
Mar 05, 2024	0.3400	0.3450	0.3150	0.3300	0.3300	512,245
Mar 04, 2024	0.3600	0.3650	0.3350	0.3600	0.3600	396,932
Mar 01, 2024	0.3500	0.3500	0.3350	0.3500	0.3500	233,080
Feb 29, 2024	0.3700	0.3700	0.3450	0.3500	0.3500	87,981
Feb 28, 2024	0.3800	0.3900	0.3600	0.3600	0.3600	267,909
Feb 27, 2024	0.3800	0.3900	0.3600	0.3600	0.3600	211,777
Feb 26, 2024	0.3200	0.3800	0.3200	0.3800	0.3800	269,987
Feb 23, 2024	0.3150	0.3300	0.3100	0.3300	0.3300	121,823
Feb 22, 2024	0.3350	0.3350	0.3000	0.3300	0.3300	164,841
Feb 21, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	93,901
Feb 20, 2024	0.3550	0.3750	0.3350	0.3450	0.3450	153,243
Feb 16, 2024	0.3700	0.3800	0.3550	0.3550	0.3550	229,628
Feb 15, 2024	0.3750	0.3900	0.3550	0.3600	0.3600	353,235
Feb 14, 2024	0.3850	0.3900	0.3650	0.3850	0.3850	455,417
Feb 13, 2024	0.3550	0.3600	0.3400	0.3500	0.3500	249,844
Feb 12, 2024	0.3650	0.4100	0.3600	0.3800	0.3800	1,025,755
Feb 09, 2024	0.3650	0.3750	0.3400	0.3750	0.3750	198,218
Feb 08, 2024	0.3300	0.3500	0.3300	0.3350	0.3350	56,822
Feb 07, 2024	0.3050	0.3250	0.3050	0.3250	0.3250	72,152
Feb 06, 2024	0.3000	0.3100	0.2950	0.3000	0.3000	40,850
Feb 05, 2024	0.2950	0.3050	0.2850	0.2900	0.2900	28,116
Feb 02, 2024	0.3100	0.3150	0.2950	0.3050	0.3050	271,949
Feb 01, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	71,560
Jan 31, 2024	0.3050	0.3400	0.3050	0.3250	0.3250	45,000
Jan 30, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	22,400
Jan 29, 2024	0.3300	0.3500	0.3300	0.3300	0.3300	127,603
Jan 26, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	38,688
Jan 25, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	132,500
Jan 24, 2024	0.3100	0.3150	0.2950	0.3050	0.3050	61,083
Jan 23, 2024	0.2900	0.3050	0.2850	0.2950	0.2950	97,650
Jan 22, 2024	0.3050	0.3150	0.2950	0.3050	0.3050	121,125
Jan 19, 2024	0.3100	0.3350	0.3100	0.3100	0.3100	116,653
Jan 18, 2024	0.3200	0.3300	0.3050	0.3150	0.3150	190,460
Jan 17, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	60,332
Jan 16, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	40,980
Jan 15, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	23,553
Jan 12, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	184,917
Jan 11, 2024	0.4200	0.4350	0.3800	0.3800	0.3800	299,525
Jan 10, 2024	0.4000	0.4200	0.3800	0.4000	0.4000	120,147
Jan 09, 2024	0.4100	0.4150	0.4000	0.4000	0.4000	128,777
Jan 08, 2024	0.3850	0.4150	0.3800	0.4150	0.4150	205,097
Jan 05, 2024	0.3900	0.4050	0.3700	0.3700	0.3700	142,070
Jan 04, 2024	0.3900	0.4200	0.3750	0.3900	0.3900	173,585
Jan 03, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	164,078
Jan 02, 2024	0.4200	0.4400	0.4050	0.4100	0.4100	171,157
Dec 29, 2023	0.4150	0.4250	0.3750	0.3800	0.3800	143,883
Dec 28, 2023	0.4350	0.4350	0.4050	0.4100	0.4100	309,412
Dec 27, 2023	0.4200	0.4600	0.3950	0.4400	0.4400	583,887
Dec 22, 2023	0.3800	0.4200	0.3550	0.4000	0.4000	317,832
Dec 21, 2023	0.3850	0.3850	0.3650	0.3750	0.3750	85,346
Dec 20, 2023	0.3650	0.3850	0.3600	0.3800	0.3800	347,363
Dec 19, 2023	0.3750	0.3750	0.3400	0.3450	0.3450	124,337
Dec 18, 2023	0.3600	0.3650	0.3500	0.3650	0.3650	67,130
Dec 15, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	92,700
Dec 14, 2023	0.3850	0.3850	0.3600	0.3600	0.3600	102,028
Dec 13, 2023	0.3450	0.3850	0.3450	0.3850	0.3850	138,189
Dec 12, 2023	0.3650	0.3950	0.3450	0.3550	0.3550	150,313
Dec 11, 2023	0.3800	0.3800	0.3500	0.3550	0.3550	131,015
Dec 08, 2023	0.3750	0.4150	0.3750	0.4050	0.4050	237,510
Dec 07, 2023	0.3700	0.3850	0.3500	0.3800	0.3800	394,675
Dec 06, 2023	0.4200	0.4200	0.3900	0.4100	0.4100	126,630
Dec 05, 2023	0.3950	0.4350	0.3900	0.4250	0.4250	392,551
Dec 04, 2023	0.3700	0.3950	0.3600	0.3850	0.3850	352,312
Dec 01, 2023	0.3250	0.3500	0.3250	0.3400	0.3400	94,664
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323+0.0025(+0.34%)

CRUDE OIL83.80+0.99(+1.20%)

Bitcoin CAD88,561.95+1,084.45(+1.24%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Neptune Digital Assets Corp. (NDA.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
+0.0025(+0.34%)

CRUDE OIL
83.80
+0.99(+1.20%)

Bitcoin CAD
88,561.95
+1,084.45(+1.24%)