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 (%)
Apr 30, 2018 0.3700 0.4000 0.3300 0.3500 538,073 -0.02(-5.41%)
Apr 27, 2018 0.3550 0.3750 0.3450 0.3700 895,571 +0.01(+1.37%)
Apr 26, 2018 0.3850 0.3900 0.3650 0.3650 865,611 -0.04(-8.75%)
Apr 25, 2018 0.3300 0.4000 0.3000 0.4000 1,883,993 +0.05(+12.68%)
Apr 24, 2018 0.3450 0.3650 0.3350 0.3550 694,050 +0.02(+5.97%)
Apr 23, 2018 0.3650 0.3800 0.3350 0.3350 752,626 -0.01(-4.29%)
Apr 20, 2018 0.3000 0.3500 0.3000 0.3500 586,842 +0.05(+18.64%)
Apr 19, 2018 0.3000 0.3100 0.2950 0.2950 283,977 +0.01(+1.72%)
Apr 18, 2018 0.2900 0.2900 0.2650 0.2900 244,380 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3000 0.2850 0.2900 141,900 -0.01(-3.33%)
Apr 16, 2018 0.3200 0.3200 0.2950 0.3000 306,111 +0.00(+0.00%)
Apr 13, 2018 0.3250 0.3550 0.3000 0.3000 536,589 -0.02(-4.76%)
Apr 12, 2018 0.2300 0.3650 0.2300 0.3150 1,395,496 +0.08(+36.96%)
Apr 11, 2018 0.2350 0.2350 0.2200 0.2300 135,800 +0.01(+4.55%)
Apr 10, 2018 0.2300 0.2300 0.2050 0.2200 137,600 -0.01(-6.38%)
Apr 09, 2018 0.2200 0.2350 0.2200 0.2350 31,679 +0.02(+11.90%)
Apr 06, 2018 0.2350 0.2350 0.2100 0.2100 309,143 -0.02(-10.64%)
Apr 05, 2018 0.2150 0.2350 0.2150 0.2350 101,200 +0.04(+20.51%)
Apr 04, 2018 0.2300 0.2300 0.1900 0.1950 1,057,235 -0.04(-15.22%)
Apr 03, 2018 0.2350 0.2800 0.2250 0.2300 267,241 +0.02(+9.52%)
Apr 02, 2018 0.2250 0.2400 0.2050 0.2100 352,153 -0.04(-14.29%)
Mar 29, 2018 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Mar 28, 2018 0.2600 0.2850 0.2600 0.2650 39,537 +0.00(+0.00%)
Mar 27, 2018 0.2600 0.2700 0.2600 0.2650 25,489 -0.01(-1.85%)
Mar 26, 2018 0.2850 0.2900 0.2700 0.2700 142,094 +0.00(+0.00%)
Mar 23, 2018 0.2900 0.2900 0.2700 0.2700 64,593 -0.02(-6.90%)
Mar 22, 2018 0.2900 0.2900 0.2750 0.2900 61,133 +0.01(+1.75%)
Mar 21, 2018 0.2850 0.2950 0.2700 0.2850 158,096 -0.01(-3.39%)
Mar 20, 2018 0.3000 0.3000 0.2800 0.2950 129,990 -0.01(-1.67%)
Mar 19, 2018 0.3200 0.3400 0.3000 0.3000 47,573 -0.02(-6.25%)
Mar 16, 2018 0.3100 0.3200 0.3100 0.3200 61,150 +0.01(+3.23%)
Mar 15, 2018 0.3350 0.3450 0.3100 0.3100 105,640 -0.01(-3.13%)
Mar 14, 2018 0.3500 0.3500 0.3100 0.3200 231,617 -0.03(-8.57%)
Mar 13, 2018 0.3500 0.3500 0.3400 0.3500 54,059 +0.00(+0.00%)
Mar 12, 2018 0.3450 0.3500 0.3300 0.3500 151,433 +0.02(+6.06%)
Mar 09, 2018 0.3650 0.3650 0.3250 0.3300 156,046 -0.01(-4.35%)
Mar 08, 2018 0.3500 0.3550 0.3450 0.3450 65,444 -0.01(-1.43%)
Mar 07, 2018 0.3450 0.3600 0.3400 0.3500 157,900 +0.00(+0.00%)
Mar 06, 2018 0.3850 0.3900 0.3500 0.3500 291,708 -0.04(-9.09%)
Mar 05, 2018 0.4300 0.4300 0.3800 0.3850 172,746 -0.02(-6.10%)
Mar 02, 2018 0.4200 0.4550 0.4050 0.4100 428,800 -0.02(-4.65%)
Mar 01, 2018 0.4200 0.4300 0.4000 0.4300 210,780 +0.02(+3.61%)
Feb 28, 2018 0.4200 0.4300 0.4000 0.4150 170,050 -0.01(-1.19%)
Feb 27, 2018 0.4400 0.4400 0.4050 0.4200 197,520 +0.00(+0.00%)
Feb 26, 2018 0.4400 0.4550 0.4200 0.4200 444,968 -0.01(-1.18%)
Feb 23, 2018 0.4500 0.4500 0.4200 0.4250 239,648 -0.01(-2.30%)
Feb 22, 2018 0.4400 0.4500 0.4000 0.4350 254,348 +0.00(+0.00%)
Feb 21, 2018 0.4850 0.4850 0.4200 0.4350 326,790 -0.04(-8.42%)
Feb 20, 2018 0.4750 0.4950 0.4650 0.4750 142,294 +0.01(+2.15%)
Feb 16, 2018 0.4650 0.4650 0.4650 0 -0.02(-4.12%)
Feb 15, 2018 0.4450 0.5000 0.4400 0.4850 1,469,733 +0.04(+10.23%)
Feb 14, 2018 0.4000 0.4450 0.4000 0.4400 425,210 +0.04(+11.39%)
Feb 13, 2018 0.4100 0.4150 0.3800 0.3950 147,550 -0.02(-5.95%)
Feb 12, 2018 0.3950 0.4200 0.3800 0.4200 229,438 +0.04(+12.00%)
Feb 09, 2018 0.3800 0.4200 0.3700 0.3750 249,421 -0.01(-1.32%)
Feb 08, 2018 0.4000 0.4350 0.3800 0.3800 297,900 +0.01(+2.70%)
Feb 07, 2018 0.3750 0.3900 0.3600 0.3700 785,624 +0.03(+8.82%)
Feb 06, 2018 0.3200 0.3450 0.2950 0.3400 614,374 +0.02(+4.62%)
Feb 05, 2018 0.3500 0.3500 0.3100 0.3250 791,702 -0.03(-8.45%)
Feb 02, 2018 0.3200 0.3550 0.3100 0.3550 1,027,800 +0.04(+14.52%)
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.