Neptune Digital Assets Corp Historical Data - NDA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Neptune Digital Assets Corp (NDA)
Neptune Digital Assets Corp (NDA) Historical

Neptune Digital Assets Corp (NDA)

0.325

0.015

(4.84%)

Closed May 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715982000	0.325	0.015	4.84	0.31	0.325	0.31	44266
1715895600	0.31	0	0.00	0.31	0.31	0.31	5250
1715809200	0.31	0.03	10.71	0.29	0.31	0.29	50618
1715722800	0.28	-0.01	-3.45	0.28	0.2849999	0.28	63158
1715636400	0.29	-0.005	-1.69	0.295	0.295	0.29	12502
1715377200	0.295	-0.005	-1.67	0.31	0.31	0.295	22675
1715290800	0.3	-0.005	-1.64	0.315	0.315	0.3	34650
1715204400	0.305	-0.01	-3.17	0.31	0.31	0.305	21500
1715118000	0.315	0	0.00	0.315	0.315	0.31	39050
1715031600	0.315	0.005	1.61	0.31	0.315	0.31	26201
1714772400	0.31	0.005	1.64	0.305	0.31	0.305	31615
1714686000	0.305	0.01	3.39	0.31	0.31	0.295	110569
1714599600	0.295	0	0.00	0.305	0.305	0.295	50425
1714513200	0.295	-0.02	-6.35	0.315	0.33	0.29	64300
1714426800	0.315	-0.005	-1.56	0.32	0.32	0.31	115675
1714167600	0.32	0	0.00	0.32	0.32	0.32	0
1714081200	0.32	-0.005	-1.54	0.325	0.325	0.32	24006
1713994800	0.325	-0.015	-4.41	0.34	0.34	0.325	37000
1713908400	0.34	0.015	4.62	0.33	0.34	0.33	6740
1713822000	0.325	-0.015	-4.41	0.34	0.34	0.32	131980
1713562800	0.34	0.005	1.49	0.33	0.34	0.33	16502
1713476400	0.335	0.01	3.08	0.33	0.3449999	0.33	27007
1713390000	0.325	-0.005	-1.52	0.325	0.325	0.32	35000
1713303600	0.33	0.005	1.54	0.325	0.335	0.325	31058
1713217200	0.325	-0.02	-5.80	0.3449999	0.3449999	0.325	194546
1712958000	0.3449999	0	0.00	0.355	0.355	0.34	11363
1712871600	0.3449999	0	0.00	0.34	0.3449999	0.34	102300
1712785200	0.3449999	-0.01	-2.82	0.35	0.35	0.3449999	110973
1712698800	0.355	-0.015	-4.05	0.365	0.37	0.3449999	138536
1712612400	0.37	0	0.00	0.38	0.38	0.37	36000
1712353200	0.37	-0.01	-2.63	0.375	0.375	0.365	47000
1712266800	0.38	-0.005	-1.30	0.385	0.385	0.38	155379
1712180400	0.385	0	0.00	0.38	0.395	0.38	143989
1712094000	0.385	0.005	1.32	0.37	0.39	0.37	219030
1712007600	0.38	-0.005	-1.30	0.39	0.39	0.38	236486
1711662000	0.385	0.015	4.05	0.365	0.395	0.365	308812
1711575600	0.37	0.01	2.78	0.36	0.38	0.36	341240
1711489200	0.36	-0.005	-1.37	0.36	0.37	0.35	75555
1711402800	0.365	0.03	8.96	0.3449999	0.365	0.3449999	188935
1711143600	0.335	0.005	1.52	0.33	0.335	0.325	78792
1711057200	0.33	0.025	8.20	0.325	0.3449999	0.315	312546
1710970800	0.305	0.01	3.39	0.295	0.31	0.295	129304
1710884400	0.295	-0.015	-4.84	0.3	0.3	0.27	115051
1710798000	0.31	0	0.00	0.31	0.31	0.295	255381
1710538800	0.31	0.005	1.64	0.31	0.315	0.3	197489
1710452400	0.305	-0.02	-6.15	0.33	0.33	0.305	63540
1710366000	0.325	-0.01	-2.99	0.34	0.34	0.325	105475
1710279600	0.335	0	0.00	0.33	0.335	0.325	131500
1710193200	0.335	0	0.00	0.34	0.355	0.325	307874
1709937600	0.335	0.01	3.08	0.33	0.3449999	0.325	240401
1709851200	0.325	-0.02	-5.80	0.34	0.34	0.325	171733
1709764800	0.3449999	0.0149999	4.55	0.33	0.3449999	0.325	50289
1709678400	0.33	-0.03	-8.33	0.34	0.3449999	0.315	512245
1709592000	0.36	0.01	2.86	0.36	0.365	0.335	396932
1709332800	0.35	0	0.00	0.35	0.35	0.335	233080
1709246400	0.35	-0.01	-2.78	0.37	0.37	0.3449999	87981
1709160000	0.36	0	0.00	0.38	0.39	0.36	267909
1709073600	0.36	-0.02	-5.26	0.38	0.39	0.36	211777
1708987200	0.38	0.05	15.15	0.32	0.38	0.32	269987
1708728000	0.33	0	0.00	0.315	0.33	0.31	121823
1708641600	0.33	0	0.00	0.335	0.335	0.3	164841
1708555200	0.33	-0.015	-4.35	0.33	0.335	0.325	93901
1708468800	0.3449999	-0.01	-2.82	0.355	0.375	0.335	153243

Neptune Digital Assets

Scopus BioPharma

General Municipal Money Market F

Security National Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions