Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (TSV: DASH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.1350 0.1500 0.1350 0.1400 670,200 +0.03(+21.74%)
Nov 27, 2020 0.1100 0.1200 0.1100 0.1150 447,812 +0.01(+4.55%)
Nov 26, 2020 0.1200 0.1200 0.1100 0.1100 1,226,500 -0.03(-18.52%)
Nov 25, 2020 0.1600 0.1600 0.1300 0.1350 1,073,624 -0.02(-15.62%)
Nov 24, 2020 0.1600 0.1700 0.1400 0.1600 2,099,190 +0.02(+14.29%)
Nov 23, 2020 0.1100 0.1450 0.1100 0.1400 1,808,795 +0.04(+33.33%)
Nov 20, 2020 0.1100 0.1250 0.1050 0.1050 804,428 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1200 0.0950 0.1050 735,400 -0.01(-4.55%)
Nov 18, 2020 0.1000 0.1200 0.0900 0.1100 2,078,683 +0.01(+15.79%)
Nov 17, 2020 0.0850 0.1050 0.0850 0.0950 1,191,958 +0.01(+11.76%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0850 214,750 +0.01(+6.25%)
Nov 13, 2020 0.0850 0.0850 0.0750 0.0800 17,000 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 423,500 +0.01(+23.08%)
Nov 11, 2020 0.0700 0.0700 0.0650 0.0650 499,600 -0.01(-7.14%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Nov 09, 2020 0.0750 0.0750 0.0700 0.0700 67,316 -0.00(-6.67%)
Nov 06, 2020 0.0900 0.0900 0.0750 0.0750 335,606 -0.01(-16.67%)
Nov 05, 2020 0.0800 0.0900 0.0800 0.0900 444,320 +0.01(+20.00%)
Nov 04, 2020 0.0750 0.0750 0.0750 0.0750 92,070 +0.00(+0.00%)
Nov 03, 2020 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Nov 02, 2020 0.0800 0.0800 0.0800 0.0800 10,060 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0800 49,699 +0.01(+6.67%)
Oct 29, 2020 0.0800 0.0800 0.0750 0.0750 51,300 -0.01(-6.25%)
Oct 28, 2020 0.0900 0.0900 0.0800 0.0800 70,400 -0.01(-11.11%)
Oct 27, 2020 0.0800 0.0900 0.0800 0.0900 262,600 +0.01(+12.50%)
Oct 26, 2020 0.0750 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2020 0.0800 0.0800 0.0800 0.0800 147,572 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0800 0.0700 0.0800 44,499 +0.01(+14.29%)
Oct 19, 2020 0.0700 0.0700 0.0700 430 +0.00(+0.00%)
Oct 16, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 320 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0650 0.0700 119,500 -0.00(-6.67%)
Oct 13, 2020 0.0750 0.0750 0.0750 0.0750 65,538 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 08, 2020 0.0850 0.0850 0.0750 0.0750 66,000 -0.01(-11.76%)
Oct 07, 2020 0.0750 0.0850 0.0750 0.0850 193,100 +0.01(+13.33%)
Oct 06, 2020 0.0750 0.0750 0.0750 0.0750 78,792 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 115,700 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 28, 2020 0.0750 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Sep 25, 2020 0.0700 0.0750 0.0700 0.0750 46,500 +0.01(+15.38%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Sep 23, 2020 0.0650 0.0700 0.0650 0.0700 85,400 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 17, 2020 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+0.00%)
Sep 16, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 14, 2020 0.0750 0.0750 0.0700 0.0750 33,000 +0.00(+0.00%)
Sep 11, 2020 0.0750 0.0750 0.0750 0.0750 20,350 +0.00(+0.00%)
Sep 10, 2020 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Sep 09, 2020 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0800 0.0750 0.0750 34,200 +0.00(+0.00%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 03, 2020 0.0750 0.0800 0.0750 0.0800 32,500 +0.01(+6.67%)
Sep 02, 2020 0.0750 0.0750 0.0750 0.0750 61,810 -0.01(-6.25%)
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.