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 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%)
Feb 01, 2018 0.3900 0.4000 0.3050 0.3100 852,795 -0.09(-22.50%)
Jan 31, 2018 0.4000 0.4300 0.3750 0.4000 264,749 +0.01(+2.56%)
Jan 30, 2018 0.4000 0.4000 0.4000 0.3900 391,681 -0.01(-2.50%)
Jan 29, 2018 0.3850 0.4400 0.3650 0.4000 2,055,867 +0.01(+1.27%)
Jan 26, 2018 0.4400 0.4500 0.3750 0.3950 1,474,263 -0.05(-11.24%)
Jan 25, 2018 0.4850 0.4950 0.4450 0.4450 2,373,409 -0.02(-4.30%)
Jan 24, 2018 0.5300 0.5600 0.4550 0.4650 2,962,111 -0.08(-13.89%)
Jan 23, 2018 0.6100 0.6100 0.5000 0.5400 3,448,798 -0.06(-10.00%)
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.