ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Neptune Digital Assets Corp (OP:NPPTF)

0.5686 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 0.6358 0.6359 0.5467 0.5686 492,266 -0.04(-6.79%)
Feb 03, 2026 0.6425 0.6654 0.5859 0.6100 335,904 +0.01(+2.42%)
Feb 02, 2026 0.6100 0.6513 0.5956 0.5956 179,657 -0.05(-7.05%)
Jan 30, 2026 0.6701 0.6778 0.6216 0.6408 330,274 -0.03(-4.69%)
Jan 29, 2026 0.7000 0.7019 0.6616 0.6723 194,165 -0.04(-5.32%)
Jan 28, 2026 0.7178 0.7340 0.6900 0.7101 91,756 -0.00(-0.15%)
Jan 27, 2026 0.6700 0.7150 0.6500 0.7112 98,370 +0.04(+6.15%)
Jan 26, 2026 0.7000 0.7248 0.6659 0.6700 255,135 -0.07(-8.91%)
Jan 23, 2026 0.7060 0.7500 0.7034 0.7355 181,817 +0.03(+3.77%)
Jan 22, 2026 0.7424 0.7424 0.6950 0.7088 181,026 -0.03(-3.56%)
Jan 21, 2026 0.6900 0.7724 0.6801 0.7350 264,936 +0.04(+5.91%)
Jan 20, 2026 0.7730 0.7730 0.6900 0.6940 435,648 -0.10(-12.80%)
Jan 16, 2026 0.8029 0.8245 0.7795 0.7959 148,255 -0.00(-0.51%)
Jan 15, 2026 0.8000 0.8200 0.7805 0.8000 109,718 -0.01(-0.68%)
Jan 14, 2026 0.7952 0.8200 0.7689 0.8055 220,377 +0.01(+0.69%)
Jan 13, 2026 0.8000 0.8146 0.7768 0.8000 69,550 +0.03(+3.23%)
Jan 12, 2026 0.7780 0.8000 0.7500 0.7750 114,915 -0.00(-0.42%)
Jan 09, 2026 0.7743 0.8300 0.7566 0.7783 166,029 -0.01(-0.66%)
Jan 08, 2026 0.7894 0.8100 0.7534 0.7835 100,703 -0.01(-1.45%)
Jan 07, 2026 0.7820 0.8200 0.7500 0.7950 268,309 -0.01(-0.97%)
Jan 06, 2026 0.8100 0.8200 0.7641 0.8028 303,614 -0.01(-0.89%)
Jan 05, 2026 0.7700 0.8200 0.7600 0.8100 304,484 +0.06(+8.00%)
Jan 02, 2026 0.6603 0.7600 0.6450 0.7500 326,065 +0.11(+17.72%)
Dec 31, 2025 0.6650 0.6650 0.6324 0.6371 217,788 -0.01(-1.13%)
Dec 30, 2025 0.6770 0.6802 0.6409 0.6444 269,472 -0.03(-4.53%)
Dec 29, 2025 0.6800 0.7090 0.6556 0.6750 465,058 -0.01(-1.14%)
Dec 26, 2025 0.6900 0.6900 0.6392 0.6828 47,928 +0.02(+2.92%)
Dec 24, 2025 0.6816 0.6900 0.6634 0.6634 52,368 -0.02(-2.44%)
Dec 23, 2025 0.6479 0.6969 0.6479 0.6800 208,955 +0.02(+3.11%)
Dec 22, 2025 0.6619 0.7042 0.6400 0.6595 188,597 +0.02(+3.01%)
Dec 19, 2025 0.6045 0.6500 0.5663 0.6402 227,069 +0.05(+8.36%)
Dec 18, 2025 0.6091 0.6258 0.5800 0.5908 168,869 -0.01(-1.47%)
Dec 17, 2025 0.6000 0.6361 0.5629 0.5996 347,699 +0.01(+1.46%)
Dec 16, 2025 0.6037 0.6037 0.5658 0.5910 215,490 +0.01(+2.11%)
Dec 15, 2025 0.6672 0.7211 0.5644 0.5788 663,123 -0.09(-12.96%)
Dec 12, 2025 0.7139 0.7455 0.6500 0.6650 356,601 -0.04(-6.34%)
Dec 11, 2025 0.7600 0.7901 0.6300 0.7100 850,747 -0.04(-5.77%)
Dec 10, 2025 0.5750 0.8368 0.5447 0.7535 3,144,131 +0.24(+45.89%)
Dec 09, 2025 0.5055 0.5368 0.4986 0.5165 120,104 +0.04(+7.81%)
Dec 08, 2025 0.4860 0.5080 0.4613 0.4791 55,346 -0.02(-4.18%)
Dec 05, 2025 0.5050 0.5070 0.4760 0.5000 38,285 -0.00(-0.93%)
Dec 04, 2025 0.5251 0.5373 0.5047 0.5047 93,490 -0.03(-4.85%)
Dec 03, 2025 0.5211 0.5304 0.5075 0.5304 141,330 +0.02(+4.72%)
Dec 02, 2025 0.4807 0.5310 0.4807 0.5065 137,696 +0.02(+4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.