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 (%)
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
.