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 (%)
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%)
Oct 01, 2018 0.1200 0.1300 0.1200 0.1300 78,602 +0.01(+8.33%)
Sep 28, 2018 0.1200 0.1200 0.1100 0.1200 64,502 +0.00(+0.00%)
Sep 27, 2018 0.1200 0.1200 0.1200 0.1200 54,327 +0.00(+0.00%)
Sep 26, 2018 0.1200 0.1200 0.1200 0.1200 5,550 +0.00(+4.35%)
Sep 25, 2018 0.1100 0.1200 0.1100 0.1150 228,578 +0.01(+4.55%)
Sep 24, 2018 0.1300 0.1300 0.1100 0.1100 380,300 -0.01(-12.00%)
Sep 21, 2018 0.1200 0.1250 0.1150 0.1250 497,237 +0.01(+8.70%)
Sep 20, 2018 0.1200 0.1250 0.1050 0.1150 137,000 -0.00(-4.17%)
Sep 19, 2018 0.1250 0.1300 0.1050 0.1200 200,800 -0.01(-4.00%)
Sep 18, 2018 0.1300 0.1300 0.1200 0.1250 153,200 -0.01(-3.85%)
Sep 17, 2018 0.1400 0.1400 0.1250 0.1300 67,334 -0.01(-7.14%)
Sep 14, 2018 0.1350 0.1400 0.1350 0.1400 80,258 +0.01(+3.70%)
Sep 13, 2018 0.1250 0.1400 0.1250 0.1350 150,600 +0.02(+17.39%)
Sep 12, 2018 0.1200 0.1300 0.1150 0.1150 41,999 -0.01(-11.54%)
Sep 11, 2018 0.1100 0.1400 0.1100 0.1300 216,709 +0.02(+18.18%)
Sep 10, 2018 0.1300 0.1300 0.1100 0.1100 222,893 -0.01(-12.00%)
Sep 07, 2018 0.1250 0.1350 0.1250 0.1250 170,788 +0.00(+0.00%)
Sep 06, 2018 0.1150 0.1250 0.1150 0.1250 175,559 +0.01(+4.17%)
Sep 05, 2018 0.1500 0.1500 0.1200 0.1200 543,600 -0.03(-20.00%)
Sep 04, 2018 0.1400 0.1600 0.1400 0.1500 606,799 +0.01(+7.14%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 30, 2018 0.1250 0.1300 0.1200 0.1300 222,719 +0.00(+0.00%)
Aug 29, 2018 0.1400 0.1400 0.1250 0.1300 151,550 -0.01(-7.14%)
Aug 28, 2018 0.1200 0.1400 0.1200 0.1400 939,033 +0.03(+27.27%)
Aug 27, 2018 0.1000 0.1150 0.1000 0.1100 68,550 +0.01(+10.00%)
Aug 24, 2018 0.1000 0.1050 0.0950 0.1000 209,500 +0.00(+0.00%)
Aug 23, 2018 0.1050 0.1050 0.0950 0.1000 129,700 +0.01(+5.26%)
Aug 22, 2018 0.1050 0.1100 0.0950 0.0950 862,365 -0.01(-9.52%)
Aug 21, 2018 0.1150 0.1150 0.1000 0.1050 450,229 -0.01(-8.70%)
Aug 20, 2018 0.1200 0.1200 0.1150 0.1150 62,950 +0.00(+0.00%)
Aug 17, 2018 0.1250 0.1250 0.1150 0.1150 452,700 -0.00(-4.17%)
Aug 16, 2018 0.1250 0.1250 0.1200 0.1200 130,004 -0.01(-7.69%)
Aug 15, 2018 0.1250 0.1300 0.1200 0.1300 404,516 +0.01(+4.00%)
Aug 14, 2018 0.1500 0.1550 0.1200 0.1250 1,021,691 -0.02(-16.67%)
Aug 13, 2018 0.1800 0.1800 0.1450 0.1500 174,482 -0.02(-9.09%)
Aug 10, 2018 0.1700 0.1700 0.1650 0.1650 77,500 +0.01(+3.13%)
Aug 09, 2018 0.1650 0.1700 0.1600 0.1600 34,760 +0.00(+0.00%)
Aug 08, 2018 0.1800 0.1800 0.1600 0.1600 87,720 -0.01(-5.88%)
Aug 07, 2018 0.1750 0.1800 0.1650 0.1700 230,944 +0.01(+6.25%)
Aug 03, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 02, 2018 0.1700 0.1700 0.1650 0.1650 65,153 -0.01(-5.71%)
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.