Skip to main content
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 (%)
Mar 31, 2020 0.0950 0.1050 0.0950 0.1000 124,438 +0.01(+11.11%)
Mar 30, 2020 0.0850 0.0950 0.0850 0.0900 366,460 -0.01(-5.26%)
Mar 27, 2020 0.1000 0.1000 0.0950 0.0950 106,084 +0.01(+11.76%)
Mar 26, 2020 0.0900 0.0950 0.0850 0.0850 86,600 -0.01(-15.00%)
Mar 25, 2020 0.1000 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Mar 24, 2020 0.0900 0.1100 0.0900 0.1050 194,165 +0.01(+16.67%)
Mar 23, 2020 0.0800 0.0900 0.0700 0.0900 356,088 +0.01(+12.50%)
Mar 20, 2020 0.0850 0.1150 0.0750 0.0800 461,283 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0850 0.0700 0.0800 200,319 +0.01(+14.29%)
Mar 18, 2020 0.0650 0.0700 0.0600 0.0700 357,205 +0.00(+0.00%)
Mar 17, 2020 0.0650 0.0700 0.0650 0.0700 105,316 +0.01(+7.69%)
Mar 16, 2020 0.0700 0.0750 0.0600 0.0650 444,912 -0.01(-13.33%)
Mar 13, 2020 0.0750 0.0800 0.0700 0.0750 102,000 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0600 0.0750 787,026 -0.01(-16.67%)
Mar 11, 2020 0.1000 0.1100 0.0900 0.0900 318,350 -0.01(-14.29%)
Mar 10, 2020 0.1050 0.1050 0.1000 0.1050 101,049 +0.01(+10.53%)
Mar 09, 2020 0.1000 0.1100 0.0950 0.0950 606,299 -0.01(-13.64%)
Mar 06, 2020 0.1350 0.1350 0.1100 0.1100 171,963 -0.02(-15.38%)
Mar 05, 2020 0.1100 0.1400 0.1100 0.1300 372,216 +0.01(+13.04%)
Mar 04, 2020 0.1200 0.1200 0.1150 0.1150 12,775 +0.00(+0.00%)
Mar 03, 2020 0.1350 0.1350 0.1150 0.1150 479,971 -0.00(-4.17%)
Mar 02, 2020 0.1400 0.1400 0.1200 0.1200 56,500 +0.00(+4.35%)
Feb 28, 2020 0.1150 0.1400 0.1100 0.1150 431,635 -0.02(-14.81%)
Feb 27, 2020 0.1100 0.1600 0.1100 0.1350 255,157 +0.03(+28.57%)
Feb 26, 2020 0.1200 0.1200 0.1050 0.1050 275,763 -0.02(-16.00%)
Feb 25, 2020 0.1400 0.1400 0.1200 0.1250 270,459 -0.02(-10.71%)
Feb 24, 2020 0.1500 0.1500 0.1400 0.1400 154,350 -0.02(-15.15%)
Feb 21, 2020 0.1600 0.1650 0.1550 0.1650 193,566 +0.01(+6.45%)
Feb 20, 2020 0.1600 0.1700 0.1300 0.1550 636,000 -0.01(-3.13%)
Feb 19, 2020 0.1600 0.1700 0.1550 0.1600 128,000 +0.00(+0.00%)
Feb 18, 2020 0.1650 0.1650 0.1500 0.1600 455,323 -0.01(-8.57%)
Feb 14, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 13, 2020 0.1600 0.1650 0.1550 0.1650 190,165 +0.01(+6.45%)
Feb 12, 2020 0.1800 0.1800 0.1550 0.1550 896,699 -0.02(-13.89%)
Feb 11, 2020 0.1400 0.1900 0.1400 0.1800 1,871,140 +0.04(+28.57%)
Feb 10, 2020 0.1300 0.1500 0.1300 0.1400 401,655 +0.02(+12.00%)
Feb 07, 2020 0.1400 0.1400 0.1250 0.1250 134,650 -0.02(-10.71%)
Feb 06, 2020 0.1450 0.1450 0.1300 0.1400 376,686 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1500 0.1300 0.1400 354,130 +0.02(+12.00%)
Feb 04, 2020 0.1300 0.1300 0.1250 0.1250 203,465 -0.01(-3.85%)
Feb 03, 2020 0.1400 0.1400 0.1300 0.1300 253,800 -0.01(-7.14%)
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%)
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.