Canada Markets close in 3 hrs 42 mins

Neptune Digital Assets Corp. (NPPTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.16090.0000 (0.00%)
As of 03:05PM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.15000.16100.15000.16100.16101,100
Sept 27, 20220.15900.16000.15900.16000.160013,000
Sept 26, 20220.15200.16000.15200.16000.160036,300
Sept 23, 20220.15700.15900.15200.15900.15901,200
Sept 22, 20220.16100.16900.15500.15500.15501,100
Sept 21, 20220.16500.18400.16500.17000.170064,200
Sept 20, 20220.16800.17500.16100.16100.161024,200
Sept 19, 20220.16300.16300.16300.16300.163010,000
Sept 16, 20220.16100.16300.16100.16300.163034,000
Sept 15, 20220.17800.17800.17200.17200.17205,800
Sept 14, 20220.18000.18000.18000.18000.180020,600
Sept 13, 20220.19400.19400.16900.16900.169019,000
Sept 12, 20220.17200.19200.17200.19100.191016,400
Sept 09, 20220.17200.17900.17200.17900.179015,200
Sept 08, 20220.17200.17200.16800.16800.16805,800
Sept 07, 20220.19700.19700.16300.17000.170016,600
Sept 06, 20220.15400.17200.15400.17200.17202,600
Sept 02, 20220.17500.17500.16800.16800.168050,600
Sept 01, 20220.20100.20100.16500.16500.165018,200
Aug 31, 20220.15400.15400.15400.15400.1540300
Aug 30, 20220.17100.17900.17100.17900.179016,200
Aug 29, 20220.17400.18000.17400.18000.18002,300
Aug 26, 20220.19300.19300.18300.18500.18506,400
Aug 25, 20220.19100.19600.19000.19000.19006,200
Aug 24, 20220.19900.20000.19900.20000.20006,300
Aug 23, 20220.18000.19800.17700.19000.190061,200
Aug 22, 20220.18100.18100.17000.17900.179045,400
Aug 19, 20220.19500.19600.19500.19600.19601,400
Aug 18, 20220.21000.21000.21000.21000.210010,000
Aug 17, 20220.19700.20000.19700.20000.2000900
Aug 16, 20220.21600.21600.20400.20400.2040700
Aug 15, 20220.20500.22000.20500.22000.2200500
Aug 12, 20220.22000.23300.22000.23000.230095,000
Aug 11, 20220.23300.23300.21900.22900.229034,000
Aug 10, 20220.21400.22100.20400.21200.212050,700
Aug 09, 20220.21200.21200.21200.21200.21205,500
Aug 08, 20220.22200.23600.22200.23600.23601,700
Aug 05, 20220.22600.22600.22600.22600.22605,100
Aug 04, 20220.22500.22500.22500.22500.22507,500
Aug 03, 20220.21500.22500.20600.22500.225016,300
Aug 02, 20220.23600.23600.20800.21500.2150101,900
Aug 01, 20220.26100.26100.25000.25000.25008,400
Jul 29, 20220.24100.24100.22500.24000.240038,500
Jul 28, 20220.19400.21800.18900.21000.210084,000
Jul 27, 20220.19000.20300.19000.20300.20306,600
Jul 26, 20220.19300.19300.18500.18500.185014,300
Jul 25, 20220.20600.20600.19500.19500.19501,500
Jul 22, 20220.21100.21300.20900.21000.210026,400
Jul 21, 20220.22000.23300.21500.21600.216027,200
Jul 20, 20220.22000.25000.22000.22300.223051,000
Jul 19, 20220.20500.22000.20500.22000.220065,100
Jul 18, 20220.19600.21800.19600.19900.199062,700
Jul 15, 20220.16000.16000.16000.16000.1600-
Jul 14, 20220.15200.16000.15200.16000.160012,200
Jul 13, 20220.16000.16000.15100.16000.160019,800
Jul 12, 20220.15500.16600.15500.16000.160010,300
Jul 11, 20220.16600.17900.16000.17000.170012,700
Jul 08, 20220.16300.17800.16300.17800.17806,100
Jul 07, 20220.16000.18500.16000.18500.18505,300
Jul 06, 20220.15000.16000.15000.16000.160012,900
Jul 05, 20220.15000.15200.14000.14000.1400305,600
Jul 01, 20220.15000.15000.14000.14000.1400131,000
Jun 30, 20220.15600.15600.14000.14000.1400400
Jun 29, 20220.20000.20000.16200.16200.16202,300
Jun 28, 20220.17300.17300.17300.17300.1730400
Jun 27, 20220.16100.16100.16100.16100.16102,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...