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, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2019 0.0900 0.0950 0.0900 0.0900 172,050 -0.01(-5.26%)
Dec 27, 2019 0.0950 0.0950 0.0900 0.0950 136,629 +0.00(+0.00%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1050 0.0950 0.0950 188,636 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.0950 0.1000 251,475 +0.00(+0.00%)
Dec 19, 2019 0.1050 0.1050 0.0900 0.1000 185,750 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1050 0.0950 0.1000 695,566 -0.00(-4.76%)
Dec 17, 2019 0.1100 0.1100 0.1000 0.1050 107,700 +0.00(+0.00%)
Dec 16, 2019 0.1000 0.1100 0.1000 0.1050 112,500 +0.01(+10.53%)
Dec 13, 2019 0.0950 0.0950 0.0950 0.0950 18,437 +0.00(+0.00%)
Dec 12, 2019 0.0950 0.0950 0.0950 0.0950 25,500 -0.01(-5.00%)
Dec 11, 2019 0.1000 0.1000 0.0950 0.1000 77,866 +0.01(+5.26%)
Dec 10, 2019 0.1050 0.1100 0.0900 0.0950 851,800 -0.01(-13.64%)
Dec 09, 2019 0.1200 0.1200 0.1100 0.1100 297,055 +0.00(+0.00%)
Dec 06, 2019 0.1100 0.1150 0.1100 0.1100 378,000 +0.00(+0.00%)
Dec 05, 2019 0.1150 0.1150 0.1050 0.1100 422,600 +0.00(+0.00%)
Dec 04, 2019 0.1150 0.1150 0.1000 0.1100 1,473,800 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1400 0.1000 0.1100 8,586,783 +0.02(+29.41%)
Dec 02, 2019 0.0750 0.0850 0.0750 0.0850 1,920,130 +0.01(+21.43%)
Nov 29, 2019 0.0700 0.0750 0.0650 0.0700 277,078 +0.01(+7.69%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0650 42,500 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0750 0.0650 0.0650 668,160 +0.00(+0.00%)
Nov 26, 2019 0.0700 0.0700 0.0600 0.0650 336,500 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0750 0.0600 0.0650 1,368,800 +0.01(+8.33%)
Nov 22, 2019 0.0650 0.0650 0.0550 0.0600 490,150 -0.01(-7.69%)
Nov 21, 2019 0.0700 0.0750 0.0650 0.0650 473,042 -0.01(-13.33%)
Nov 20, 2019 0.0750 0.0800 0.0650 0.0750 1,905,254 +0.01(+15.38%)
Nov 19, 2019 0.0600 0.0700 0.0550 0.0650 526,690 +0.01(+18.18%)
Nov 18, 2019 0.0550 0.0600 0.0500 0.0550 164,500 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0550 0.0500 0.0550 109,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 79,500 +0.00(+0.00%)
Nov 12, 2019 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0550 0.0550 48,249 -0.00(-8.33%)
Nov 07, 2019 0.0650 0.0650 0.0600 0.0600 325,280 -0.01(-7.69%)
Nov 06, 2019 0.0600 0.0650 0.0600 0.0650 96,961 -0.01(-7.14%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 120,000 -0.00(-6.67%)
Nov 04, 2019 0.0650 0.0750 0.0650 0.0750 262,650 +0.01(+15.38%)
Nov 01, 2019 0.0600 0.0650 0.0600 0.0650 96,300 +0.01(+8.33%)
Oct 31, 2019 0.0600 0.0600 0.0550 0.0600 124,298 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0600 0.0600 85,400 -0.01(-7.69%)
Oct 29, 2019 0.0700 0.0700 0.0600 0.0650 92,500 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0600 0.0650 288,081 -0.01(-7.14%)
Oct 25, 2019 0.0550 0.0700 0.0550 0.0700 959,550 +0.02(+40.00%)
Oct 24, 2019 0.0550 0.0550 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0550 0.0500 0.0500 761,372 -0.00(-9.09%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0550 46,450 -0.00(-8.33%)
Oct 21, 2019 0.0600 0.0600 0.0550 0.0600 34,619 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0550 0.0600 81,499 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0650 0.0600 0.0600 253,628 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Oct 15, 2019 0.0650 0.0700 0.0600 0.0600 383,040 -0.01(-7.69%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 10, 2019 0.0700 0.0700 0.0700 0.0700 240,200 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0800 0.0650 0.0700 1,008,100 +0.01(+7.69%)
Oct 08, 2019 0.0700 0.0700 0.0650 0.0650 190,000 -0.01(-7.14%)
Oct 07, 2019 0.0700 0.0700 0.0650 0.0700 168,500 +0.00(+0.00%)
Oct 04, 2019 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 93,000 +0.00(+0.00%)
Oct 02, 2019 0.0700 0.0700 0.0650 0.0650 181,650 -0.01(-7.14%)
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.