Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2350 +0.0041 (+1.78%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2235 0.2235 0.1879 0.2180 16,732 -0.02(-8.48%)
May 30, 2018 0.2105 0.2382 0.2100 0.2382 35,500 +0.03(+12.73%)
May 29, 2018 0.2300 0.2300 0.1810 0.2113 16,482 +0.03(+17.39%)
May 25, 2018 0.1800 0.1800 0.1800 0 -0.04(-19.50%)
May 24, 2018 0.2296 0.2300 0.2150 0.2236 17,343 -0.01(-2.78%)
May 23, 2018 0.2271 0.2300 0.2219 0.2300 25,200 +0.01(+4.03%)
May 22, 2018 0.2409 0.2990 0.2050 0.2211 137,659 -0.06(-21.04%)
May 21, 2018 0.2401 0.2800 0.2300 0.2800 27,300 +0.04(+14.90%)
May 18, 2018 0.2400 0.2437 0.2259 0.2437 8,512 -0.02(-5.87%)
May 17, 2018 0.2555 0.2596 0.2555 0.2589 8,950 +0.01(+5.67%)
May 16, 2018 0.2500 0.2504 0.2442 0.2450 12,761 +0.00(+1.37%)
May 15, 2018 0.2490 0.2540 0.2400 0.2417 3,757 -0.01(-4.81%)
May 14, 2018 0.2500 0.3050 0.2500 0.2539 63,594 +0.00(+1.89%)
May 11, 2018 0.2800 0.2800 0.2368 0.2492 75,028 -0.04(-12.56%)
May 10, 2018 0.2770 0.2874 0.2601 0.2850 118,189 +0.01(+3.60%)
May 09, 2018 0.2890 0.2890 0.2700 0.2751 69,396 +0.01(+5.37%)
May 08, 2018 0.2650 0.2800 0.2500 0.2611 87,058 -0.01(-3.30%)
May 07, 2018 0.2896 0.2930 0.2600 0.2700 173,197 -0.04(-11.71%)
May 04, 2018 0.3047 0.3225 0.3026 0.3058 63,600 -0.00(-1.35%)
May 03, 2018 0.2610 0.3217 0.2587 0.3100 654,049 +0.03(+11.06%)
May 02, 2018 0.2890 0.2890 0.2700 0.2791 60,992 +0.02(+7.36%)
May 01, 2018 0.2589 0.2890 0.2462 0.2600 95,964 -0.02(-6.81%)
Apr 30, 2018 0.2900 0.2972 0.2632 0.2790 109,046 -0.01(-2.62%)
Apr 27, 2018 0.2779 0.3100 0.2622 0.2865 172,541 -0.00(-1.21%)
Apr 26, 2018 0.3020 0.6000 0.2800 0.2900 488,752 -0.02(-7.73%)
Apr 25, 2018 0.2583 0.3201 0.2457 0.3143 559,378 +0.04(+14.17%)
Apr 23, 2018 0.2753 0.2753 0.2753 0 +0.01(+3.77%)
Apr 20, 2018 0.2653 0.2653 0.2653 0.2653 2,000 +0.03(+10.54%)
Apr 19, 2018 0.2476 0.2486 0.2394 0.2400 35,505 +0.01(+3.76%)
Apr 18, 2018 0.2327 0.2327 0.2197 0.2313 26,000 -0.01(-2.98%)
Apr 17, 2018 0.2409 0.2409 0.2384 0.2384 7,000 -0.00(-1.89%)
Apr 16, 2018 0.2423 0.2430 0.2423 0.2430 6,700 -0.00(-1.87%)
Apr 13, 2018 0.2500 0.2500 0.2476 0.2476 61,500 +0.01(+3.01%)
Apr 12, 2018 0.2042 0.2418 0.2042 0.2404 22,243 +0.06(+36.13%)
Apr 11, 2018 0.1695 0.1766 0.1695 0.1766 500 +0.01(+3.52%)
Apr 10, 2018 0.1800 0.1800 0.1601 0.1706 3,500 -0.02(-10.53%)
Apr 09, 2018 0.1858 0.1907 0.1779 0.1907 21,150 +0.01(+7.00%)
Apr 06, 2018 0.1828 0.1828 0.1782 0.1782 1,348 -0.01(-6.21%)
Apr 05, 2018 0.1591 0.1900 0.1591 0.1900 12,030 +0.03(+16.92%)
Apr 04, 2018 0.1657 0.1657 0.1586 0.1625 18,700 -0.03(-15.89%)
Apr 03, 2018 0.1849 0.2204 0.1849 0.1932 32,850 +0.00(+2.61%)
Apr 02, 2018 0.1883 0.1883 0.1883 0.1883 3,200 -0.00(-0.06%)
Mar 29, 2018 0.1884 0.1884 0.1884 0 -0.02(-11.47%)
Mar 27, 2018 0.2128 0.2128 0.2128 37 +0.00(+0.19%)
Mar 26, 2018 0.2227 0.2309 0.2114 0.2124 51,493 -0.02(-7.65%)
Mar 23, 2018 0.2300 0.2300 0.2300 0.2300 200 +0.00(+1.68%)
Mar 22, 2018 0.2303 0.2303 0.2262 0.2262 2,300 +0.01(+5.26%)
Mar 21, 2018 0.2149 0.2149 0.2149 0.2149 370 -0.01(-6.36%)
Mar 20, 2018 0.2336 0.2336 0.2274 0.2295 16,210 -0.01(-3.33%)
Mar 19, 2018 0.2391 0.2391 0.2374 0.2374 1,000 -0.01(-5.10%)
Mar 16, 2018 0.2504 0.2504 0.2319 0.2502 7,100 +0.00(+0.07%)
Mar 15, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.36%)
Mar 14, 2018 0.2462 0.2491 0.2462 0.2491 1,804 -0.03(-9.55%)
Mar 12, 2018 0.2754 0.2754 0.2754 50 -0.01(-3.77%)
Mar 09, 2018 0.2862 0.2862 0.2862 0.2862 10,000 -0.00(-0.69%)
Mar 08, 2018 0.2882 0.2882 0.2882 0.2882 1,029 +0.04(+15.28%)
Mar 07, 2018 0.2734 0.2803 0.2500 0.2500 21,420 -0.05(-17.93%)
Mar 06, 2018 0.3008 0.3046 0.3008 0.3046 11,184 -0.01(-2.34%)
Mar 05, 2018 0.3337 0.3400 0.2941 0.3119 16,744 -0.01(-1.58%)
Mar 02, 2018 0.3384 0.3384 0.3169 0.3169 11,200 -0.00(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.