Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2021		0.2650	0.2650	0.2650	0	+0.01(+3.92%)
Feb 10, 2021	0.2900	0.2900	0.2450	0.2550	673,442	-0.03(-10.53%)
Feb 09, 2021	0.2900	0.2950	0.2750	0.2850	1,059,327	+0.00(+1.79%)
Feb 08, 2021	0.2650	0.2850	0.2550	0.2800	3,108,167	+0.05(+21.74%)
Feb 05, 2021	0.2300	0.2400	0.2300	0.2300	435,139	+0.00(+0.00%)
Feb 04, 2021	0.2400	0.2400	0.2200	0.2300	248,010	-0.00(-2.13%)
Feb 03, 2021	0.2350	0.2400	0.2200	0.2350	666,976	+0.00(+2.17%)
Feb 02, 2021	0.2150	0.2400	0.2150	0.2300	824,378	+0.02(+9.52%)
Feb 01, 2021	0.2300	0.2300	0.1950	0.2100	675,773	-0.01(-4.55%)
Jan 29, 2021	0.2600	0.2650	0.2150	0.2200	3,336,871	+0.00(+0.00%)
Jan 28, 2021	0.1850	0.2300	0.1850	0.2200	1,405,587	+0.02(+12.82%)
Jan 27, 2021	0.1950	0.2000	0.1850	0.1950	697,732	-0.01(-4.88%)
Jan 26, 2021	0.2100	0.2200	0.1950	0.2050	708,994	-0.02(-8.89%)
Jan 25, 2021	0.2450	0.2600	0.2200	0.2250	1,106,535	-0.01(-4.26%)
Jan 22, 2021	0.2100	0.2400	0.2100	0.2350	1,683,239	+0.03(+17.50%)
Jan 21, 2021	0.1900	0.2000	0.1800	0.2000	1,980,257	-0.02(-9.09%)
Jan 20, 2021	0.2350	0.2400	0.2100	0.2200	1,417,785	-0.03(-12.00%)
Jan 19, 2021	0.2450	0.2600	0.2450	0.2500	440,165	+0.00(+0.00%)
Jan 18, 2021	0.2600	0.2600	0.2400	0.2500	484,507	-0.01(-1.96%)
Jan 15, 2021	0.2700	0.2700	0.2450	0.2550	926,957	-0.03(-8.93%)
Jan 14, 2021	0.2800	0.2900	0.2750	0.2800	937,852	+0.01(+3.70%)
Jan 13, 2021	0.2800	0.3000	0.2600	0.2700	750,492	-0.01(-3.57%)
Jan 12, 2021	0.2600	0.2850	0.2450	0.2800	1,779,376	+0.04(+14.29%)
Jan 11, 2021	0.2500	0.2700	0.2250	0.2450	3,719,280	-0.05(-16.95%)
Jan 08, 2021	0.3300	0.3550	0.2800	0.2950	6,016,342	-0.03(-7.81%)
Jan 07, 2021	0.3200	0.3600	0.3000	0.3200	5,177,654	+0.02(+6.67%)
Jan 06, 2021	0.3350	0.3350	0.2750	0.3000	2,729,741	-0.02(-6.25%)
Jan 05, 2021	0.2800	0.3400	0.2650	0.3200	2,872,417	+0.04(+16.36%)
Jan 04, 2021	0.3700	0.3700	0.2700	0.2750	4,995,136	-0.09(-25.68%)
Dec 31, 2020		0.3700	0.3700	0.3700	0	-0.03(-7.50%)
Dec 30, 2020	0.3500	0.4000	0.3200	0.4000	5,721,964	+0.09(+29.03%)
Dec 29, 2020	0.3000	0.3150	0.2550	0.3100	5,163,374	+0.07(+29.17%)
Dec 24, 2020		0.2400	0.2400	0.2400	0	-0.02(-5.88%)
Dec 23, 2020	0.3300	0.3350	0.2500	0.2550	2,662,729	-0.06(-19.05%)
Dec 22, 2020	0.3350	0.4550	0.3150	0.3150	6,091,074	+0.01(+1.61%)
Dec 21, 2020	0.1900	0.3200	0.1900	0.3100	3,993,774	+0.12(+63.16%)
Dec 18, 2020	0.1750	0.1900	0.1700	0.1900	2,784,851	+0.01(+2.70%)
Dec 17, 2020	0.1500	0.2000	0.1500	0.1850	11,082,005	+0.05(+37.04%)
Dec 16, 2020	0.1450	0.1500	0.1300	0.1350	2,504,691	+0.01(+8.00%)
Dec 15, 2020	0.1150	0.1450	0.1100	0.1250	2,532,164	+0.01(+8.70%)
Dec 14, 2020	0.1150	0.1200	0.1100	0.1150	506,997	+0.01(+4.55%)
Dec 11, 2020	0.1200	0.1200	0.1100	0.1100	143,070	-0.01(-4.35%)
Dec 10, 2020	0.1200	0.1200	0.1100	0.1150	60,113	+0.00(+0.00%)
Dec 09, 2020	0.1250	0.1350	0.1100	0.1150	1,260,450	-0.00(-4.17%)
Dec 08, 2020	0.1250	0.1300	0.1200	0.1200	386,984	-0.01(-4.00%)
Dec 07, 2020	0.1250	0.1250	0.1100	0.1250	445,600	+0.01(+8.70%)
Dec 04, 2020	0.1250	0.1250	0.1100	0.1150	342,036	-0.01(-8.00%)
Dec 03, 2020	0.1250	0.1250	0.1200	0.1250	71,500	+0.01(+4.17%)
Dec 02, 2020	0.1200	0.1200	0.1000	0.1200	663,198	+0.00(+0.00%)
Dec 01, 2020	0.1400	0.1450	0.1200	0.1200	410,370	-0.02(-14.29%)
Nov 30, 2020	0.1350	0.1500	0.1350	0.1400	670,200	+0.03(+21.74%)
Nov 27, 2020	0.1100	0.1200	0.1100	0.1150	447,812	+0.01(+4.55%)
Nov 26, 2020	0.1200	0.1200	0.1100	0.1100	1,226,500	-0.03(-18.52%)
Nov 25, 2020	0.1600	0.1600	0.1300	0.1350	1,073,624	-0.02(-15.62%)
Nov 24, 2020	0.1600	0.1700	0.1400	0.1600	2,099,190	+0.02(+14.29%)
Nov 23, 2020	0.1100	0.1450	0.1100	0.1400	1,808,795	+0.04(+33.33%)
Nov 20, 2020	0.1100	0.1250	0.1050	0.1050	804,428	+0.00(+0.00%)
Nov 19, 2020	0.1100	0.1200	0.0950	0.1050	735,400	-0.01(-4.55%)
Nov 18, 2020	0.1000	0.1200	0.0900	0.1100	2,078,683	+0.01(+15.79%)
Nov 17, 2020	0.0850	0.1050	0.0850	0.0950	1,191,958	+0.01(+11.76%)
Nov 16, 2020	0.0750	0.0850	0.0750	0.0850	214,750	+0.01(+6.25%)
Nov 13, 2020	0.0850	0.0850	0.0750	0.0800	17,000	+0.00(+0.00%)
Nov 12, 2020	0.0800	0.0800	0.0800	0.0800	423,500	+0.01(+23.08%)
Nov 11, 2020	0.0700	0.0700	0.0650	0.0650	499,600	-0.01(-7.14%)
Nov 10, 2020	0.0700	0.0700	0.0700	0.0700	24,000	+0.00(+0.00%)
Nov 09, 2020	0.0750	0.0750	0.0700	0.0700	67,316	-0.00(-6.67%)
Nov 06, 2020	0.0900	0.0900	0.0750	0.0750	335,606	-0.01(-16.67%)
Nov 05, 2020	0.0800	0.0900	0.0800	0.0900	444,320	+0.01(+20.00%)
Nov 04, 2020	0.0750	0.0750	0.0750	0.0750	92,070	+0.00(+0.00%)
Nov 03, 2020	0.0750	0.0750	0.0750	0.0750	43,000	-0.01(-6.25%)
Nov 02, 2020	0.0800	0.0800	0.0800	0.0800	10,060	+0.00(+0.00%)
Oct 30, 2020	0.0750	0.0800	0.0750	0.0800	49,699	+0.01(+6.67%)
Oct 29, 2020	0.0800	0.0800	0.0750	0.0750	51,300	-0.01(-6.25%)
Oct 28, 2020	0.0900	0.0900	0.0800	0.0800	70,400	-0.01(-11.11%)
Oct 27, 2020	0.0800	0.0900	0.0800	0.0900	262,600	+0.01(+12.50%)
Oct 26, 2020	0.0750	0.0800	0.0750	0.0800	34,000	+0.00(+0.00%)
Oct 22, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Oct 21, 2020	0.0800	0.0800	0.0800	0.0800	147,572	+0.00(+0.00%)
Oct 20, 2020	0.0700	0.0800	0.0700	0.0800	44,499	+0.01(+14.29%)
Oct 19, 2020		0.0700	0.0700	0.0700	430	+0.00(+0.00%)
Oct 16, 2020	0.0700	0.0700	0.0700	0.0700	3,000	+0.00(+0.00%)
Oct 15, 2020		0.0700	0.0700	0.0700	320	+0.00(+0.00%)
Oct 14, 2020	0.0750	0.0750	0.0650	0.0700	119,500	-0.00(-6.67%)
Oct 13, 2020	0.0750	0.0750	0.0750	0.0750	65,538	+0.00(+0.00%)
Oct 09, 2020		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 08, 2020	0.0850	0.0850	0.0750	0.0750	66,000	-0.01(-11.76%)
Oct 07, 2020	0.0750	0.0850	0.0750	0.0850	193,100	+0.01(+13.33%)
Oct 06, 2020	0.0750	0.0750	0.0750	0.0750	78,792	+0.00(+0.00%)
Oct 05, 2020	0.0750	0.0750	0.0750	0.0750	115,700	+0.00(+0.00%)
Sep 29, 2020		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Sep 28, 2020	0.0750	0.0750	0.0700	0.0700	26,000	-0.00(-6.67%)
Sep 25, 2020	0.0700	0.0750	0.0700	0.0750	46,500	+0.01(+15.38%)
Sep 24, 2020	0.0650	0.0650	0.0650	0.0650	8,000	-0.01(-7.14%)
Sep 23, 2020	0.0650	0.0700	0.0650	0.0700	85,400	+0.00(+0.00%)
Sep 21, 2020		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Sep 18, 2020	0.0750	0.0750	0.0700	0.0700	10,000	-0.00(-6.67%)
Sep 17, 2020	0.0750	0.0750	0.0750	0.0750	118,000	+0.00(+0.00%)
Sep 16, 2020	0.0750	0.0750	0.0750	0.0750	7,000	+0.00(+0.00%)
Sep 15, 2020	0.0750	0.0750	0.0750	0.0750	2,000	+0.00(+0.00%)
Sep 14, 2020	0.0750	0.0750	0.0700	0.0750	33,000	+0.00(+0.00%)
Sep 11, 2020	0.0750	0.0750	0.0750	0.0750	20,350	+0.00(+0.00%)
Sep 10, 2020	0.0750	0.0750	0.0750	0.0750	6,000	+0.00(+0.00%)
Sep 09, 2020	0.0750	0.0750	0.0750	0.0750	16,000	+0.00(+0.00%)
Sep 08, 2020	0.0800	0.0800	0.0750	0.0750	34,200	+0.00(+0.00%)
Sep 04, 2020		0.0750	0.0750	0.0750	0	-0.01(-6.25%)
Sep 03, 2020	0.0750	0.0800	0.0750	0.0800	32,500	+0.01(+6.67%)
Sep 02, 2020	0.0750	0.0750	0.0750	0.0750	61,810	-0.01(-6.25%)
Sep 01, 2020	0.0750	0.0800	0.0700	0.0800	60,500	+0.01(+6.67%)
Aug 31, 2020	0.0750	0.0750	0.0750	0.0750	59,640	+0.00(+0.00%)
Aug 28, 2020	0.0750	0.0800	0.0750	0.0750	100,000	-0.01(-6.25%)
Aug 27, 2020	0.0800	0.0800	0.0800	0.0800	19,220	+0.00(+0.00%)
Aug 26, 2020	0.0800	0.0800	0.0800	0.0800	51,400	+0.00(+0.00%)
Aug 25, 2020	0.0800	0.0800	0.0800	0.0800	102,500	+0.00(+0.00%)
Aug 24, 2020	0.0750	0.0800	0.0750	0.0800	55,677	+0.00(+0.00%)
Aug 21, 2020	0.0850	0.0850	0.0800	0.0800	161,103	-0.01(-5.88%)
Aug 20, 2020	0.0850	0.0850	0.0850	0.0850	5,009	-0.00(-5.56%)
Aug 18, 2020		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
Aug 17, 2020	0.1000	0.1050	0.0950	0.0950	22,000	-0.01(-9.52%)
Aug 14, 2020	0.1050	0.1050	0.1050	0.1050	700	+0.00(+5.00%)
Aug 13, 2020	0.0950	0.1000	0.0950	0.1000	30,200	+0.01(+5.26%)
Aug 12, 2020	0.0950	0.0950	0.0950	0.0950	7,004	+0.00(+0.00%)
Aug 11, 2020	0.0950	0.0950	0.0950	0.0950	15,308	-0.01(-5.00%)
Aug 10, 2020	0.0900	0.1000	0.0900	0.1000	53,600	+0.01(+5.26%)
Aug 07, 2020	0.1100	0.1100	0.0950	0.0950	74,015	-0.01(-13.64%)
Aug 06, 2020	0.1050	0.1150	0.1000	0.1100	181,984	-0.01(-4.35%)
Aug 05, 2020	0.1100	0.1150	0.1000	0.1150	291,500	+0.01(+4.55%)
Aug 04, 2020	0.1050	0.1100	0.1050	0.1100	33,800	+0.01(+4.76%)
Jul 31, 2020		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Jul 30, 2020	0.1100	0.1100	0.1000	0.1050	49,750	+0.00(+0.00%)
Jul 29, 2020	0.1050	0.1150	0.1050	0.1050	319,200	+0.00(+5.00%)
Jul 28, 2020	0.1000	0.1050	0.0950	0.1000	206,000	+0.00(+0.00%)
Jul 27, 2020	0.0850	0.1000	0.0850	0.1000	717,250	+0.01(+17.65%)
Jul 24, 2020	0.0850	0.0850	0.0850	0.0850	11,000	-0.00(-5.56%)
Jul 23, 2020	0.0850	0.0900	0.0850	0.0900	44,330	+0.01(+12.50%)
Jul 22, 2020	0.0850	0.0850	0.0800	0.0800	43,832	-0.01(-11.11%)
Jul 21, 2020	0.0850	0.0950	0.0850	0.0900	44,201	-0.01(-5.26%)
Jul 20, 2020	0.0900	0.0950	0.0900	0.0950	44,150	+0.01(+5.56%)
Jul 17, 2020		0.0900	0.0900	0.0900	700	+0.00(+0.00%)
Jul 16, 2020	0.0900	0.0900	0.0900	0.0900	30,782	-0.01(-10.00%)
Jul 15, 2020	0.0850	0.1000	0.0850	0.1000	56,000	+0.02(+25.00%)
Jul 14, 2020	0.0800	0.0800	0.0800	0.0800	10,000	+0.00(+0.00%)
Jul 13, 2020	0.0800	0.0850	0.0750	0.0800	431,000	+0.00(+0.00%)
Jul 10, 2020	0.0800	0.0800	0.0800	0.0800	7,000	-0.01(-5.88%)
Jul 09, 2020	0.0850	0.0850	0.0850	0.0850	33,000	+0.01(+6.25%)
Jul 08, 2020	0.0850	0.0850	0.0800	0.0800	29,500	-0.01(-5.88%)
Jul 07, 2020	0.0850	0.0850	0.0850	0.0850	16,000	+0.01(+6.25%)
Jul 06, 2020	0.0800	0.0800	0.0750	0.0800	125,500	+0.01(+6.67%)
Jul 03, 2020	0.0850	0.0850	0.0750	0.0750	197,380	-0.01(-11.76%)
Jun 30, 2020		0.0850	0.0850	0.0850	0	-0.00(-5.56%)
Jun 29, 2020	0.0950	0.0950	0.0900	0.0900	126,500	-0.01(-5.26%)
Jun 26, 2020	0.0950	0.0950	0.0900	0.0950	555,000	+0.01(+5.56%)
Jun 25, 2020	0.0950	0.0950	0.0900	0.0900	849,250	+0.01(+20.00%)
Jun 24, 2020	0.0750	0.0750	0.0750	0.0750	13,160	+0.00(+0.00%)
Jun 23, 2020	0.0750	0.0750	0.0750	0.0750	118,000	+0.00(+0.00%)
Jun 19, 2020		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Jun 18, 2020	0.0750	0.0750	0.0700	0.0700	105,000	+0.00(+0.00%)
Jun 17, 2020	0.0750	0.0750	0.0700	0.0700	66,121	-0.00(-6.67%)
Jun 16, 2020	0.0750	0.0750	0.0750	0.0750	60,000	+0.00(+0.00%)
Jun 15, 2020	0.0700	0.0750	0.0700	0.0750	564,472	-0.01(-6.25%)
Jun 12, 2020	0.0800	0.0800	0.0800	0.0800	40,000	+0.00(+0.00%)
Jun 11, 2020	0.0800	0.0800	0.0800	0.0800	37,825	+0.00(+0.00%)
Jun 10, 2020	0.0850	0.0850	0.0800	0.0800	224,880	-0.01(-5.88%)
Jun 09, 2020	0.0850	0.0850	0.0850	0.0850	15,458	+0.00(+0.00%)
Jun 08, 2020	0.0850	0.0900	0.0850	0.0850	357,700	+0.00(+0.00%)
Jun 05, 2020	0.0950	0.0950	0.0850	0.0850	116,415	-0.00(-5.56%)
Jun 04, 2020	0.0900	0.0950	0.0900	0.0900	134,000	+0.00(+0.00%)
Jun 03, 2020	0.0900	0.0900	0.0900	0.0900	142,082	+0.00(+0.00%)
Jun 02, 2020	0.0900	0.1000	0.0900	0.0900	374,800	+0.00(+5.88%)
Jun 01, 2020	0.0900	0.0900	0.0850	0.0850	184,300	-0.00(-5.56%)
May 29, 2020	0.0950	0.0950	0.0900	0.0900	21,285	+0.00(+0.00%)
May 28, 2020	0.0950	0.0950	0.0900	0.0900	212,250	-0.01(-5.26%)
May 27, 2020	0.1000	0.1000	0.0950	0.0950	128,088	-0.01(-5.00%)
May 26, 2020	0.1000	0.1000	0.1000	0.1000	140,800	+0.01(+5.26%)
May 25, 2020	0.1000	0.1000	0.0950	0.0950	115,000	-0.01(-9.52%)
May 22, 2020	0.1050	0.1050	0.1050	0.1050	2,314	+0.00(+5.00%)
May 21, 2020	0.1000	0.1000	0.1000	0.1000	73,720	+0.00(+0.00%)
May 20, 2020	0.1050	0.1050	0.1000	0.1000	59,000	+0.01(+5.26%)
May 19, 2020	0.1050	0.1050	0.0950	0.0950	85,640	-0.01(-5.00%)
May 15, 2020		0.1000	0.1000	0.1000	0	-0.00(-4.76%)
May 14, 2020	0.1050	0.1050	0.1000	0.1050	112,300	+0.00(+0.00%)
May 13, 2020	0.1050	0.1100	0.1050	0.1050	36,200	+0.00(+5.00%)
May 12, 2020	0.1050	0.1050	0.1000	0.1000	118,500	+0.00(+0.00%)
May 11, 2020	0.1050	0.1050	0.1000	0.1000	296,129	-0.01(-13.04%)
May 08, 2020	0.1100	0.1300	0.1100	0.1150	761,998	+0.01(+9.52%)
May 07, 2020	0.1000	0.1100	0.1000	0.1050	239,700	+0.00(+0.00%)
May 06, 2020	0.1100	0.1150	0.1050	0.1050	177,500	+0.00(+0.00%)
May 05, 2020	0.1050	0.1050	0.1000	0.1050	27,850	+0.00(+0.00%)
May 04, 2020	0.1150	0.1150	0.1050	0.1050	24,242	-0.01(-4.55%)

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.

Financial News

Neptune Digital Assets Corp (TSV: DASH )

Historical Prices

Popular Pages