Canada markets closed

Neptune Digital Assets Corp. (NPPTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2290+0.0170 (+8.02%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.22000.22900.21920.22900.229015,850
May 02, 20240.22900.22900.21200.21200.2120136,100
May 01, 20240.22100.22300.21300.21800.218013,200
Apr 30, 20240.23000.23000.21500.21600.21608,400
Apr 29, 20240.23100.23600.22900.23200.23207,100
Apr 26, 20240.23800.23800.23800.23800.2380200
Apr 25, 20240.24000.24000.24000.24000.2400-
Apr 24, 20240.24000.25600.24000.24000.240028,100
Apr 23, 20240.24700.24900.24500.24900.249015,800
Apr 22, 20240.21500.25300.21000.23900.239095,300
Apr 19, 20240.24600.24600.23100.24300.24302,900
Apr 18, 20240.23900.25100.23900.25100.251060,100
Apr 17, 20240.23600.29500.23100.23100.231012,100
Apr 16, 20240.24200.24200.23800.24000.240017,100
Apr 15, 20240.22700.26000.22700.23800.238091,000
Apr 12, 20240.25700.26400.24200.24700.247073,000
Apr 11, 20240.25000.25400.24600.24600.246048,400
Apr 10, 20240.28500.28500.25000.25500.255050,700
Apr 09, 20240.28500.28500.25500.27100.271066,700
Apr 08, 20240.27900.28200.27500.28200.282066,500
Apr 05, 20240.26800.28600.26800.28100.281084,400
Apr 04, 20240.29100.29100.27500.28200.2820182,000
Apr 03, 20240.26300.29200.26300.28600.2860132,700
Apr 02, 20240.27000.28900.27000.28700.287073,900
Apr 01, 20240.24500.28300.24500.28200.2820274,400
Mar 28, 20240.27200.29200.27200.28500.285043,900
Mar 27, 20240.27500.27800.24500.24500.245016,500
Mar 26, 20240.26200.27400.26200.26900.26906,600
Mar 25, 20240.23100.27100.23000.27100.2710301,200
Mar 22, 20240.24600.25000.23700.25000.250094,500
Mar 21, 20240.23000.25000.22800.25000.2500111,300
Mar 20, 20240.22100.22200.22100.22200.22205,600
Mar 19, 20240.22300.22300.20000.22300.223030,100
Mar 18, 20240.22800.23000.22000.23000.230042,700
Mar 15, 20240.26400.26400.22300.22700.227092,000
Mar 14, 20240.25200.25200.23200.23200.232025,600
Mar 13, 20240.23900.24700.23900.24000.240044,100
Mar 12, 20240.23900.25700.23900.24600.2460120,300
Mar 11, 20240.25100.25500.24800.25200.252041,000
Mar 08, 20240.25000.25400.24400.25300.2530112,200
Mar 07, 20240.25600.25600.24400.24400.24406,900
Mar 06, 20240.24700.25300.24300.25000.250025,700
Mar 05, 20240.25500.25500.24000.24300.243057,300
Mar 04, 20240.26500.27000.24000.25400.2540223,700
Mar 01, 20240.25300.26300.24500.25800.2580165,400
Feb 29, 20240.26800.26800.25300.26400.26409,100
Feb 28, 20240.26900.28600.26700.26800.268073,000
Feb 27, 20240.28600.28600.26200.28000.280019,600
Feb 26, 20240.24400.28000.24000.28000.2800101,400
Feb 23, 20240.24000.24700.22800.24700.24705,100
Feb 22, 20240.24300.25000.22800.24400.2440170,900
Feb 21, 20240.24600.25000.24200.24200.242014,000
Feb 20, 20240.26700.27500.25100.25300.253066,400
Feb 16, 20240.27100.27100.26600.26600.266016,100
Feb 15, 20240.28200.28300.27200.27200.272030,400
Feb 14, 20240.29400.29400.26900.28000.280073,800
Feb 13, 20240.26900.26900.26000.26000.26008,700
Feb 12, 20240.28600.30000.27800.27900.279056,700
Feb 09, 20240.26200.27500.23000.27500.275096,900
Feb 08, 20240.23900.25700.23900.25400.254010,000
Feb 07, 20240.23000.23900.23000.23900.239046,100
Feb 06, 20240.23100.23100.22100.22100.22101,500
Feb 05, 20240.22400.22400.22100.22200.22204,400
Feb 02, 20240.23400.23400.22200.23100.23104,400
Feb 01, 20240.23000.23900.23000.23400.234035,300
Jan 31, 20240.21000.24700.21000.24700.24705,900
Jan 30, 20240.24100.24500.24100.24500.245055,200
Jan 29, 20240.24500.26000.24500.25400.254068,200
Jan 26, 20240.24900.25600.23600.25400.2540115,900
Jan 25, 20240.23500.23500.22400.23000.2300143,500
Jan 24, 20240.23100.23100.22200.22600.22603,800
Jan 23, 20240.22600.22600.22000.22400.22406,100
Jan 22, 20240.21000.23400.21000.23100.231013,900
Jan 19, 20240.24000.24000.23500.23500.235024,800
Jan 18, 20240.24300.24300.22700.24000.240025,700
Jan 17, 20240.25000.26700.23900.26100.261031,600
Jan 16, 20240.25000.27000.25000.27000.270011,100
Jan 12, 20240.27500.29000.25800.26500.265030,400
Jan 11, 20240.31000.31000.28000.28600.2860131,000
Jan 10, 20240.29400.29400.29200.29200.292010,500
Jan 09, 20240.27600.30500.27600.30000.300023,500
Jan 08, 20240.33000.33000.28400.29400.294041,700
Jan 05, 20240.29600.29600.28100.28700.28704,800
Jan 04, 20240.27200.31200.27200.29300.293051,100
Jan 03, 20240.27500.30000.27500.29800.298023,900
Jan 02, 20240.32000.32500.30900.31400.314053,300
Dec 29, 20230.31300.31300.28400.28500.285027,400
Dec 28, 20230.33800.34600.30700.30700.307094,300
Dec 27, 20230.33500.34800.29300.34800.3480191,400
Dec 26, 20230.31100.33300.30500.33300.3330101,800
Dec 22, 20230.28300.31000.26500.30000.3000366,000
Dec 21, 20230.28500.28500.27000.28400.284050,500
Dec 20, 20230.27200.28900.26900.28900.289043,000
Dec 19, 20230.27700.27700.25600.26400.264080,400
Dec 18, 20230.25000.27800.25000.27300.273071,100
Dec 15, 20230.26800.26800.26800.26800.268023,100
Dec 14, 20230.27100.28500.27100.27400.274035,400
Dec 13, 20230.25900.28600.25700.27600.2760124,300
Dec 12, 20230.27400.27800.25500.26100.261068,400
Dec 11, 20230.27800.27900.25500.26300.263039,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...