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 (%)
Jan 31, 2020 0.1450 0.1450 0.1350 0.1400 206,426 -0.00(-3.45%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1450 674,622 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1450 0.1400 0.1450 89,050 +0.00(+3.57%)
Jan 28, 2020 0.1450 0.1450 0.1350 0.1400 114,000 -0.00(-3.45%)
Jan 27, 2020 0.1400 0.1450 0.1200 0.1450 319,609 +0.02(+16.00%)
Jan 24, 2020 0.1250 0.1250 0.1150 0.1250 260,389 +0.00(+0.00%)
Jan 23, 2020 0.1300 0.1350 0.1200 0.1250 121,600 -0.02(-10.71%)
Jan 22, 2020 0.1400 0.1400 0.1300 0.1400 117,072 -0.00(-3.45%)
Jan 21, 2020 0.1400 0.1450 0.1400 0.1450 234,564 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1450 0.1350 0.1450 944,559 -0.01(-3.33%)
Jan 17, 2020 0.1300 0.1500 0.1200 0.1500 1,365,458 +0.02(+15.38%)
Jan 16, 2020 0.1250 0.1300 0.1200 0.1300 529,150 +0.01(+8.33%)
Jan 15, 2020 0.1250 0.1300 0.1200 0.1200 1,395,390 +0.01(+9.09%)
Jan 14, 2020 0.1050 0.1250 0.1050 0.1100 2,602,029 +0.01(+10.00%)
Jan 13, 2020 0.1000 0.1000 0.0950 0.1000 179,340 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 0.1000 210,300 +0.01(+5.26%)
Jan 09, 2020 0.1000 0.1000 0.0900 0.0950 271,800 +0.00(+0.00%)
Jan 08, 2020 0.1000 0.1050 0.0950 0.0950 157,300 -0.01(-9.52%)
Jan 07, 2020 0.1000 0.1050 0.1000 0.1050 428,342 +0.00(+5.00%)
Jan 06, 2020 0.1000 0.1050 0.1000 0.1000 638,680 +0.01(+5.26%)
Jan 03, 2020 0.0950 0.0950 0.0950 0.0950 259,570 +0.00(+0.00%)
Jan 02, 2020 0.0850 0.0950 0.0800 0.0950 291,310 +0.01(+5.56%)
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%)
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.