Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Aug 30, 2018
0.1250
0.1300
0.1200
0.1300
222,719
+0.00(+0.00%)
Aug 29, 2018
0.1400
0.1400
0.1250
0.1300
151,550
-0.01(-7.14%)
Aug 28, 2018
0.1200
0.1400
0.1200
0.1400
939,033
+0.03(+27.27%)
Aug 27, 2018
0.1000
0.1150
0.1000
0.1100
68,550
+0.01(+10.00%)
Aug 24, 2018
0.1000
0.1050
0.0950
0.1000
209,500
+0.00(+0.00%)
Aug 23, 2018
0.1050
0.1050
0.0950
0.1000
129,700
+0.01(+5.26%)
Aug 22, 2018
0.1050
0.1100
0.0950
0.0950
862,365
-0.01(-9.52%)
Aug 21, 2018
0.1150
0.1150
0.1000
0.1050
450,229
-0.01(-8.70%)
Aug 20, 2018
0.1200
0.1200
0.1150
0.1150
62,950
+0.00(+0.00%)
Aug 17, 2018
0.1250
0.1250
0.1150
0.1150
452,700
-0.00(-4.17%)
Aug 16, 2018
0.1250
0.1250
0.1200
0.1200
130,004
-0.01(-7.69%)
Aug 15, 2018
0.1250
0.1300
0.1200
0.1300
404,516
+0.01(+4.00%)
Aug 14, 2018
0.1500
0.1550
0.1200
0.1250
1,021,691
-0.02(-16.67%)
Aug 13, 2018
0.1800
0.1800
0.1450
0.1500
174,482
-0.02(-9.09%)
Aug 10, 2018
0.1700
0.1700
0.1650
0.1650
77,500
+0.01(+3.13%)
Aug 09, 2018
0.1650
0.1700
0.1600
0.1600
34,760
+0.00(+0.00%)
Aug 08, 2018
0.1800
0.1800
0.1600
0.1600
87,720
-0.01(-5.88%)
Aug 07, 2018
0.1750
0.1800
0.1650
0.1700
230,944
+0.01(+6.25%)
Aug 03, 2018
0.1600
0.1600
0.1600
0
-0.01(-3.03%)
Aug 02, 2018
0.1700
0.1700
0.1650
0.1650
65,153
-0.01(-5.71%)
Aug 01, 2018
0.1700
0.1750
0.1600
0.1750
110,500
+0.01(+9.37%)
Jul 31, 2018
0.1600
0.1650
0.1550
0.1600
492,495
+0.00(+0.00%)
Jul 30, 2018
0.1850
0.1900
0.1550
0.1600
240,468
-0.04(-17.95%)
Jul 27, 2018
0.2000
0.2000
0.1800
0.1950
189,025
+0.00(+0.00%)
Jul 26, 2018
0.2000
0.2050
0.1850
0.1950
85,800
+0.02(+8.33%)
Jul 25, 2018
0.1850
0.2000
0.1800
0.1800
241,709
-0.04(-18.18%)
Jul 24, 2018
0.1700
0.2200
0.1700
0.2200
591,478
+0.06(+37.50%)
Jul 23, 2018
0.1550
0.1600
0.1500
0.1600
102,850
+0.01(+6.67%)
Jul 20, 2018
0.1650
0.1700
0.1450
0.1500
461,855
-0.02(-9.09%)
Jul 19, 2018
0.1700
0.1700
0.1650
0.1650
46,361
+0.00(+0.00%)
Jul 18, 2018
0.1700
0.1700
0.1600
0.1650
251,800
-0.01(-2.94%)
Jul 17, 2018
0.1350
0.1750
0.1350
0.1700
760,016
+0.03(+21.43%)
Jul 16, 2018
0.1500
0.1500
0.1350
0.1400
529,710
+0.01(+3.70%)
Jul 13, 2018
0.1500
0.1500
0.1350
0.1350
94,607
-0.01(-6.90%)
Jul 12, 2018
0.1500
0.1500
0.1400
0.1450
164,350
+0.00(+0.00%)
Jul 11, 2018
0.1750
0.1750
0.1400
0.1450
448,900
-0.03(-17.14%)
Jul 10, 2018
0.1700
0.1750
0.1400
0.1750
774,750
+0.01(+6.06%)
Jul 09, 2018
0.1800
0.1800
0.1650
0.1650
214,459
-0.01(-5.71%)
Jul 06, 2018
0.1850
0.1850
0.1750
0.1750
197,214
-0.01(-5.41%)
Jul 05, 2018
0.2000
0.2000
0.1850
0.1850
286,922
-0.02(-7.50%)
Jul 04, 2018
0.2050
0.2100
0.2000
0.2000
61,700
+0.00(+0.00%)
Jul 03, 2018
0.2050
0.2150
0.2000
0.2000
143,833
-0.00(-2.44%)
Jun 29, 2018
0.2050
0.2050
0.2050
0
-0.01(-2.38%)
Jun 28, 2018
0.2150
0.2150
0.2050
0.2100
41,546
+0.00(+0.00%)
Jun 27, 2018
0.2200
0.2200
0.2100
0.2100
15,630
+0.00(+0.00%)
Jun 26, 2018
0.2150
0.2200
0.2100
0.2100
83,625
-0.02(-6.67%)
Jun 25, 2018
0.2250
0.2300
0.2150
0.2250
72,140
-0.01(-4.26%)
Jun 22, 2018
0.2250
0.2350
0.2100
0.2350
121,077
+0.00(+2.17%)
Jun 21, 2018
0.2300
0.2450
0.2200
0.2300
101,700
+0.01(+2.22%)
Jun 20, 2018
0.2400
0.2400
0.2150
0.2250
131,265
-0.01(-4.26%)
Jun 19, 2018
0.2200
0.2550
0.1900
0.2350
298,541
+0.00(+2.17%)
Jun 18, 2018
0.2250
0.2400
0.2200
0.2300
49,100
-0.00(-2.13%)
Jun 15, 2018
0.2350
0.2350
0.2350
271,602
+0.00(+0.00%)
Jun 14, 2018
0.2200
0.2350
0.2200
0.2350
152,244
+0.02(+9.30%)
Jun 13, 2018
0.2450
0.2450
0.2150
0.2150
322,888
-0.02(-8.51%)
Jun 12, 2018
0.2600
0.2600
0.2300
0.2350
255,500
-0.01(-2.08%)
Jun 11, 2018
0.2600
0.2600
0.2300
0.2400
516,418
-0.03(-11.11%)
Jun 08, 2018
0.2700
0.2850
0.2600
0.2700
46,300
+0.00(+0.00%)
Jun 07, 2018
0.2900
0.2900
0.2600
0.2700
32,600
-0.01(-3.57%)
Jun 06, 2018
0.2700
0.2850
0.2650
0.2800
51,545
-0.00(-1.75%)
Jun 05, 2018
0.2850
0.2850
0.2750
0.2850
71,325
-0.02(-5.00%)
Jun 04, 2018
0.2900
0.3000
0.2850
0.3000
53,355
+0.02(+7.14%)
Jun 01, 2018
0.2800
0.2800
0.2800
0.2800
26,080
+0.00(+0.00%)
May 31, 2018
0.2750
0.2800
0.2400
0.2800
207,061
-0.01(-3.45%)
May 30, 2018
0.2850
0.3000
0.2850
0.2900
17,907
+0.01(+1.75%)
May 29, 2018
0.3000
0.3000
0.2850
0.2850
11,332
-0.01(-1.72%)
May 28, 2018
0.2900
0.2900
0.2900
0.2900
2,374
-0.01(-3.33%)
May 25, 2018
0.2950
0.3000
0.2800
0.3000
14,865
+0.01(+1.69%)
May 24, 2018
0.2900
0.3000
0.2800
0.2950
26,720
-0.01(-1.67%)
May 23, 2018
0.3100
0.3100
0.2900
0.3000
145,839
-0.04(-10.45%)
May 22, 2018
0.3000
0.3350
0.2700
0.3350
148,354
+0.03(+9.84%)
May 18, 2018
0.3050
0.3050
0.3050
0
-0.01(-1.61%)
May 17, 2018
0.3200
0.3200
0.3050
0.3100
51,900
+0.01(+1.64%)
May 16, 2018
0.3150
0.3150
0.3050
0.3050
88,671
-0.02(-6.15%)
May 15, 2018
0.3150
0.3250
0.3100
0.3250
120,164
+0.01(+1.56%)
May 14, 2018
0.3100
0.3350
0.3100
0.3200
89,170
+0.01(+1.59%)
May 11, 2018
0.3150
0.3200
0.3000
0.3150
283,800
-0.01(-3.08%)
May 10, 2018
0.3400
0.3550
0.3200
0.3250
364,005
-0.03(-8.45%)
May 09, 2018
0.3600
0.3600
0.3500
0.3550
95,500
+0.01(+1.43%)
May 08, 2018
0.3400
0.3500
0.3300
0.3500
221,770
-0.01(-1.41%)
May 07, 2018
0.3700
0.3750
0.3500
0.3550
337,306
-0.03(-7.79%)
May 04, 2018
0.3950
0.4150
0.3850
0.3850
667,075
-0.01(-2.53%)
May 03, 2018
0.3300
0.4200
0.3300
0.3950
1,570,461
+0.04(+9.72%)
May 02, 2018
0.3500
0.3650
0.3400
0.3600
84,367
+0.01(+2.86%)
May 01, 2018
0.3300
0.3500
0.3100
0.3500
837,114
+0.00(+0.00%)
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%)
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
.