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 (%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0550 0.0600 0.0550 0.0600 235,000 +0.00(+9.09%)
Dec 27, 2018 0.0700 0.0700 0.0550 0.0550 371,400 -0.02(-21.43%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 21, 2018 0.0650 0.0650 0.0550 0.0600 479,600 -0.01(-7.69%)
Dec 20, 2018 0.0650 0.0850 0.0600 0.0650 1,055,638 +0.01(+8.33%)
Dec 19, 2018 0.0400 0.0700 0.0400 0.0600 914,725 +0.03(+100.00%)
Dec 18, 2018 0.0350 0.0350 0.0300 0.0300 73,750 -0.01(-14.29%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0350 122,000 +0.01(+16.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Dec 13, 2018 0.0350 0.0350 0.0350 0.0350 14,500 +0.00(+0.00%)
Dec 12, 2018 0.0350 0.0350 0.0300 0.0350 26,500 +0.00(+0.00%)
Dec 11, 2018 0.0350 0.0350 0.0350 0.0350 35,750 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0300 0.0350 133,339 +0.00(+0.00%)
Dec 07, 2018 0.0350 0.0350 0.0300 0.0350 1,152,425 -0.00(-12.50%)
Dec 06, 2018 0.0300 0.0400 0.0300 0.0400 91,946 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0400 0.0300 0.0400 27,162 +0.00(+0.00%)
Dec 04, 2018 0.0400 0.0400 0.0350 0.0400 269,100 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0400 0.0400 443,750 -0.00(-11.11%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 85,000 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 57,067 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0500 0.0400 0.0500 376,950 +0.01(+25.00%)
Nov 27, 2018 0.0450 0.0450 0.0400 0.0400 183,895 +0.00(+0.00%)
Nov 26, 2018 0.0450 0.0500 0.0400 0.0400 607,642 -0.01(-20.00%)
Nov 23, 2018 0.0400 0.0500 0.0400 0.0500 212,450 +0.00(+0.00%)
Nov 22, 2018 0.0500 0.0500 0.0450 0.0500 254,900 -0.00(-9.09%)
Nov 21, 2018 0.0600 0.0600 0.0500 0.0550 639,550 -0.00(-8.33%)
Nov 20, 2018 0.0550 0.0600 0.0550 0.0600 62,442 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0550 0.0600 197,668 +0.00(+0.00%)
Nov 16, 2018 0.0600 0.0600 0.0550 0.0600 119,300 -0.01(-7.69%)
Nov 15, 2018 0.0700 0.0700 0.0550 0.0650 323,503 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0800 0.0650 0.0650 333,627 -0.01(-13.33%)
Nov 13, 2018 0.0800 0.0800 0.0750 0.0750 97,800 -0.01(-6.25%)
Nov 12, 2018 0.0850 0.0850 0.0800 0.0800 50,770 -0.01(-5.88%)
Nov 09, 2018 0.0800 0.0850 0.0800 0.0850 11,501 +0.00(+0.00%)
Nov 08, 2018 0.0850 0.0900 0.0850 0.0850 126,000 -0.00(-5.56%)
Nov 07, 2018 0.0900 0.0900 0.0900 0.0900 227,260 +0.00(+0.00%)
Nov 06, 2018 0.0900 0.0900 0.0850 0.0900 126,840 +0.00(+0.00%)
Nov 05, 2018 0.0900 0.0900 0.0850 0.0900 114,000 +0.00(+5.88%)
Nov 02, 2018 0.0800 0.0900 0.0700 0.0850 244,461 +0.01(+6.25%)
Nov 01, 2018 0.0800 0.0800 0.0700 0.0800 76,000 +0.00(+0.00%)
Oct 31, 2018 0.0850 0.0850 0.0800 0.0800 151,267 -0.01(-5.88%)
Oct 30, 2018 0.0900 0.0900 0.0800 0.0850 113,201 -0.00(-5.56%)
Oct 29, 2018 0.0850 0.0900 0.0850 0.0900 74,475 +0.00(+5.88%)
Oct 26, 2018 0.0850 0.0900 0.0850 0.0850 32,000 -0.00(-5.56%)
Oct 25, 2018 0.0900 0.0900 0.0900 0.0900 317,893 +0.00(+0.00%)
Oct 24, 2018 0.0950 0.0950 0.0900 0.0900 96,750 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0850 0.0900 216,152 +0.00(+0.00%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0900 67,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.1000 0.0950 0.0950 125,500 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0900 0.0950 111,000 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.1000 0.0900 0.0950 61,645 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 100,783 -0.01(-5.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 121,809 +0.01(+5.26%)
Oct 12, 2018 0.1000 0.1000 0.0950 0.0950 182,479 -0.01(-5.00%)
Oct 11, 2018 0.1050 0.1050 0.1000 0.1000 331,771 -0.00(-4.76%)
Oct 10, 2018 0.1150 0.1150 0.1050 0.1050 37,722 -0.01(-4.55%)
Oct 09, 2018 0.1150 0.1150 0.1100 0.1100 150,900 +0.00(+0.00%)
Oct 05, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 04, 2018 0.1200 0.1200 0.1150 0.1150 33,145 -0.00(-4.17%)
Oct 03, 2018 0.1250 0.1250 0.1200 0.1200 60,296 -0.02(-11.11%)
Oct 02, 2018 0.1350 0.1350 0.1250 0.1350 25,353 +0.01(+3.85%)
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.