Canada Markets open in 3 hrs 36 mins

Neptune Digital Assets Corp. (NPPTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1861+0.0211 (+12.79%)
At close: 11:09AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20220.17000.21000.17000.18600.186010,400
Jun 23, 20220.16300.17000.16300.16500.165015,100
Jun 22, 20220.15800.15800.15200.15200.1520600
Jun 21, 20220.16500.18700.12600.12600.126032,200
Jun 17, 20220.15000.16000.12000.16000.1600109,600
Jun 16, 20220.15300.17000.15000.17000.170099,400
Jun 15, 20220.09100.16400.09100.11000.110063,100
Jun 14, 20220.15300.18500.14000.18500.18508,600
Jun 13, 20220.15100.15200.13000.15000.150020,100
Jun 10, 20220.16100.18900.16100.18000.180014,600
Jun 09, 20220.20000.28000.18600.18600.18609,200
Jun 08, 20220.19400.19400.19400.19400.1940-
Jun 07, 20220.16100.19400.16100.19400.19405,400
Jun 06, 20220.23000.23000.18000.20500.2050257,300
Jun 03, 20220.21400.21400.18000.20700.207063,800
Jun 02, 20220.20400.22000.20400.20800.208010,800
Jun 01, 20220.21000.21000.18000.18000.18007,800
May 31, 20220.22100.23700.22000.22000.220037,300
May 27, 20220.21500.22000.19000.21000.210022,300
May 26, 20220.16500.16500.16500.16500.1650-
May 25, 20220.20200.22000.16500.16500.165017,600
May 24, 20220.20000.20100.16100.20100.201017,400
May 23, 20220.24000.24000.22000.22000.22001,800
May 20, 20220.20000.20900.20000.20500.20509,400
May 19, 20220.25000.25000.20000.20000.200024,400
May 18, 20220.21000.22000.20000.20000.200022,300
May 17, 20220.21500.26000.21500.22700.227015,000
May 16, 20220.24000.24000.21000.21000.210036,100
May 13, 20220.20000.24000.20000.21900.219011,300
May 12, 20220.23500.23500.20000.20000.2000157,500
May 11, 20220.24000.24000.20000.22800.228062,200
May 10, 20220.24200.27000.20000.24000.240033,200
May 09, 20220.25000.25000.23700.23700.237065,600
May 06, 20220.26500.27100.25000.26000.260063,200
May 05, 20220.26000.29000.26000.27800.278049,000
May 04, 20220.39000.39000.26500.26500.265012,300
May 03, 20220.32000.32700.26000.32000.320079,000
May 02, 20220.25000.31300.25000.26000.260032,500
Apr 29, 20220.35000.35000.25000.30400.3040122,000
Apr 28, 20220.25000.29300.25000.29300.293023,500
Apr 27, 20220.28800.31000.25000.25000.250014,600
Apr 26, 20220.25000.31500.25000.29700.297026,100
Apr 25, 20220.30000.32000.27900.32000.3200147,000
Apr 22, 20220.32800.32800.32800.32800.3280-
Apr 21, 20220.35100.35100.27000.32800.328047,800
Apr 20, 20220.28000.34400.28000.34400.344025,000
Apr 19, 20220.25000.34900.25000.26000.260028,900
Apr 18, 20220.31400.40500.24000.40500.405069,300
Apr 14, 20220.31500.33200.31500.31500.315022,500
Apr 13, 20220.31600.31600.31600.31600.316028,800
Apr 12, 20220.36800.36800.31500.31500.31506,900
Apr 11, 20220.31500.34600.31500.32600.32603,200
Apr 08, 20220.35600.35600.35600.35600.35601,200
Apr 07, 20220.35400.35400.34800.34800.348050,000
Apr 06, 20220.32500.36100.32500.36100.3610700
Apr 05, 20220.37000.37300.37000.37100.371023,000
Apr 04, 20220.20000.37000.20000.31500.315023,900
Apr 01, 20220.41000.41000.41000.41000.4100-
Mar 31, 20220.39900.41000.38200.41000.41005,800
Mar 30, 20220.39900.39900.33000.39000.390019,100
Mar 29, 20220.43400.44000.31000.41400.414032,700
Mar 28, 20220.40000.43000.35000.43000.430023,600
Mar 25, 20220.37400.40000.37400.37900.379024,700
Mar 24, 20220.32000.37000.17000.37000.370046,600
Mar 23, 20220.17000.32000.16000.32000.320039,300
Mar 22, 20220.30600.40000.29000.31800.318032,200
Mar 21, 20220.29300.29800.16000.29800.29806,700
Mar 18, 20220.29000.30000.29000.30000.300018,200
Mar 17, 20220.28100.30000.28100.29000.290019,500
Mar 16, 20220.28600.30500.17000.30000.300017,900
Mar 15, 20220.27800.27800.27800.27800.2780600
Mar 14, 20220.29400.30000.16000.27800.278017,900
Mar 11, 20220.29200.30000.25500.29700.297012,400
Mar 10, 20220.25000.30000.16000.30000.300042,800
Mar 09, 20220.28300.35000.27000.27000.27003,900
Mar 08, 20220.25000.35000.25000.30000.300066,000
Mar 07, 20220.25000.31000.25000.27800.278025,300
Mar 04, 20220.30000.35000.29600.30000.30009,700
Mar 03, 20220.32000.35000.30000.30000.300025,700
Mar 02, 20220.33300.33300.30000.30000.300010,700
Mar 01, 20220.32800.33000.32700.32700.327010,300
Feb 28, 20220.27700.45000.27700.32500.32509,700
Feb 25, 20220.30700.30700.27700.28000.280025,900
Feb 24, 20220.26300.31000.25200.31000.310043,500
Feb 23, 20220.26500.31000.26500.29000.29002,000
Feb 22, 20220.30000.36000.29700.29700.297022,200
Feb 18, 20220.32900.32900.31300.32000.320042,400
Feb 17, 20220.37500.38000.30000.33100.33105,900
Feb 16, 20220.36000.36000.31000.31000.310016,400
Feb 15, 20220.36000.36000.33000.35600.35605,500
Feb 14, 20220.45000.45000.31000.33600.336011,100
Feb 11, 20220.31000.40000.31000.36100.3610107,100
Feb 10, 20220.31000.44000.31000.38800.388048,900
Feb 09, 20220.40000.44000.31600.39000.390057,900
Feb 08, 20220.44000.44000.37500.39700.39704,200
Feb 07, 20220.41000.42000.35000.39000.390023,200
Feb 04, 20220.36600.37100.32000.32000.32006,500
Feb 03, 20220.31000.31000.31000.31000.3100-
Feb 02, 20220.37300.37300.31000.31000.310022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...