Skip to main content
Neptune Digital Assets Corp. (NPPTF)
OTCMKTS · Delayed Price · Currency is USD
0.800
+0.043 (5.68%)
Dec 26, 2024, 12:04 PM EST

Neptune Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.740.780.730.760.761.91%445,495
Dec 23, 20240.800.800.710.740.74-6.48%504,811
Dec 20, 20240.690.810.670.790.7913.51%1,011,553
Dec 19, 20240.720.820.680.700.70-6.75%800,695
Dec 18, 20240.810.820.720.750.75-8.84%637,942
Dec 17, 20240.870.900.800.820.82-5.11%508,673
Dec 16, 20240.800.900.790.870.8711.68%901,996
Dec 13, 20240.810.810.760.780.780.56%318,665
Dec 12, 20240.820.830.760.770.77-3.90%238,314
Dec 11, 20240.790.840.760.800.804.32%614,926
Dec 10, 20240.810.810.720.770.77-5.16%732,720
Dec 9, 20240.840.900.770.810.81-4.48%837,136
Dec 6, 20240.820.900.780.850.857.59%1,053,799
Dec 5, 20240.820.850.760.790.791.95%1,408,821
Dec 4, 20240.760.790.720.770.7712.30%1,610,688
Dec 3, 20240.580.720.540.690.6925.45%2,364,651
Dec 2, 20240.530.600.530.550.55-5.50%409,608
Nov 29, 20240.630.640.580.580.58-6.53%191,428
Nov 27, 20240.460.620.450.620.6238.40%739,445
Nov 26, 20240.480.510.440.450.45-9.82%721,825
Nov 25, 20240.530.530.480.500.50-6.37%576,373
Nov 22, 20240.520.530.500.530.533.23%453,707
Nov 21, 20240.560.610.500.520.52-10.43%1,119,632
Nov 20, 20240.650.660.550.580.58-4.74%500,881
Nov 19, 20240.600.620.560.610.611.00%615,812
Nov 18, 20240.670.700.590.600.60-10.13%1,873,691
Nov 15, 20240.660.680.630.670.670.53%439,037
Nov 14, 20240.670.730.650.660.66-3.98%408,279
Nov 13, 20240.750.760.690.690.69-0.65%917,391
Nov 12, 20240.690.730.680.700.70-6.08%799,374
Nov 11, 20240.760.780.710.740.744.67%1,002,842
Nov 8, 20240.760.760.660.710.710.22%1,242,879
Nov 7, 20240.760.770.670.710.71-9.54%1,177,686
Nov 6, 20240.720.850.720.780.7813.05%1,108,741
Nov 5, 20240.700.720.680.690.690.20%511,908
Nov 4, 20240.670.690.640.690.690.83%395,076
Nov 1, 20240.790.790.670.680.68-5.81%1,001,616
Oct 31, 20240.680.750.640.720.726.59%736,397
Oct 30, 20240.650.770.600.680.68-2.16%2,958,363
Oct 29, 20240.920.940.690.700.70-19.54%3,328,763
Oct 28, 20240.550.870.520.860.8688.06%11,170,760
Oct 25, 20240.350.460.340.460.4645.58%1,246,098
Oct 24, 20240.270.320.270.320.3218.25%313,124
Oct 23, 20240.260.270.250.270.27-1.69%20,750
Oct 22, 20240.260.270.260.270.27-4.50%16,000
Oct 21, 20240.280.280.260.280.28-3.60%118,426
Oct 18, 20240.260.290.260.290.2914.15%32,392
Oct 17, 20240.260.260.260.260.260.21%32,672
Oct 16, 20240.220.280.220.260.2619.42%255,283
Oct 15, 20240.230.230.220.220.227.90%24,334
Oct 14, 20240.200.200.200.200.20-4.94%13,221
Oct 11, 20240.210.210.210.210.214.37%1,374
Oct 10, 20240.200.200.200.200.20-1.85%1,343
Oct 9, 20240.180.220.180.210.21-4.84%24,912
Oct 8, 20240.220.220.220.220.222.79%1,027
Oct 7, 20240.230.230.210.210.215.05%8,520
Oct 4, 20240.210.210.200.200.200.55%2,887
Oct 3, 20240.200.200.200.200.20-12.23%2,273
Oct 2, 20240.220.230.220.230.239.84%9,000
Oct 1, 20240.200.210.190.210.211.13%5,740
Sep 30, 20240.200.200.200.200.20-0.68%1,010
Sep 27, 20240.210.210.210.210.21-3,508
Sep 26, 20240.190.210.190.210.2115.53%111,120
Sep 25, 20240.180.180.180.180.18-1,000
Sep 24, 20240.180.180.180.180.18-5
Sep 23, 20240.180.190.180.180.18-2.90%9,763
Sep 20, 20240.180.180.180.180.184.21%2,000
Sep 19, 20240.180.190.180.180.18-1.32%4,186
Sep 18, 20240.160.190.160.180.18-5.65%7,501
Sep 17, 20240.180.190.180.190.190.55%2,550
Sep 16, 20240.190.190.190.190.190.30%17,163
Sep 13, 20240.190.190.180.190.192.58%10,100
Sep 12, 20240.190.190.180.180.187.24%17,328
Sep 11, 20240.180.180.170.170.17-5.56%20,991
Sep 10, 20240.180.180.180.180.183.02%1,724
Sep 9, 20240.170.170.170.170.17-7
Sep 6, 20240.170.170.170.170.17-2.93%258
Sep 5, 20240.180.180.180.180.18-2.70%3,555
Sep 4, 20240.180.190.180.190.19-0.54%10,500
Sep 3, 20240.180.190.180.190.19-20,470
Aug 30, 20240.190.190.180.190.19-4.12%5,000
Aug 29, 20240.180.190.180.190.193.72%5,960
Aug 28, 20240.190.200.190.190.19-3.26%5,058
Aug 27, 20240.190.190.180.190.19-2.54%37,505
Aug 26, 20240.200.210.190.200.20-2.61%15,622
Aug 23, 20240.210.210.200.200.20-2.03%43,021
Aug 22, 20240.210.210.210.210.213.96%1,304
Aug 21, 20240.200.200.200.200.20-2.91%2,050
Aug 20, 20240.200.210.190.210.216.99%13,644
Aug 19, 20240.200.200.190.190.19-2.31%17,200
Aug 16, 20240.190.200.190.200.205.97%3,205
Aug 15, 20240.190.200.190.190.19-7.00%14,166
Aug 14, 20240.190.200.190.200.204.28%31,375
Aug 13, 20240.190.190.190.190.19-2.44%4,545
Aug 12, 20240.170.200.170.200.205.00%50,423
Aug 9, 20240.200.200.190.190.19-2.33%2,000
Aug 8, 20240.190.190.190.190.191.43%500
Aug 7, 20240.230.230.170.190.19-6.16%15,722
Aug 6, 20240.200.210.200.200.206.03%15,564
Aug 5, 20240.190.190.180.190.19-8.92%49,281