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)

0.5000 -0.0047 (-0.93%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.5100 0.5100 0.4706 0.4826 72,579 -0.04(-7.71%)
Nov 28, 2025 0.4900 0.5400 0.4900 0.5229 53,275 +0.05(+11.04%)
Nov 26, 2025 0.4671 0.4759 0.4360 0.4709 221,210 +0.03(+6.23%)
Nov 25, 2025 0.4500 0.4609 0.4240 0.4433 54,289 -0.00(-0.36%)
Nov 24, 2025 0.4127 0.4449 0.4034 0.4449 118,040 +0.02(+3.97%)
Nov 21, 2025 0.3945 0.4435 0.3880 0.4279 194,757 +0.03(+8.06%)
Nov 20, 2025 0.4397 0.4644 0.3958 0.3960 140,491 -0.01(-3.41%)
Nov 19, 2025 0.4471 0.4560 0.3969 0.4100 199,526 -0.03(-6.82%)
Nov 18, 2025 0.4054 0.4537 0.3959 0.4400 252,552 +0.02(+4.09%)
Nov 17, 2025 0.4300 0.4500 0.4047 0.4227 460,919 -0.04(-7.89%)
Nov 14, 2025 0.4355 0.4759 0.4100 0.4589 515,828 -0.04(-7.74%)
Nov 13, 2025 0.5362 0.5400 0.4802 0.4974 195,936 -0.04(-7.24%)
Nov 12, 2025 0.5566 0.5680 0.5250 0.5362 171,094 -0.03(-5.93%)
Nov 11, 2025 0.5464 0.5700 0.5371 0.5700 117,986 +0.01(+1.71%)
Nov 10, 2025 0.5500 0.5897 0.5369 0.5604 98,501 +0.01(+2.02%)
Nov 07, 2025 0.5309 0.5520 0.5192 0.5493 201,572 -0.00(-0.70%)
Nov 06, 2025 0.6000 0.6000 0.5450 0.5532 151,397 -0.03(-4.87%)
Nov 05, 2025 0.5399 0.5850 0.5399 0.5815 156,063 +0.04(+7.71%)
Nov 04, 2025 0.5748 0.5871 0.5359 0.5399 195,037 -0.04(-6.66%)
Nov 03, 2025 0.6000 0.6400 0.5510 0.5784 461,091 -0.07(-11.02%)
Oct 31, 2025 0.6600 0.6600 0.6159 0.6500 243,099 -0.01(-1.52%)
Oct 30, 2025 0.6190 0.6740 0.6190 0.6600 157,805 -0.01(-1.49%)
Oct 29, 2025 0.6800 0.7000 0.6511 0.6700 233,180 -0.02(-3.46%)
Oct 28, 2025 0.6500 0.7092 0.6450 0.6940 247,585 -0.01(-1.91%)
Oct 27, 2025 0.7455 0.7455 0.6984 0.7075 102,031 -0.01(-1.48%)
Oct 24, 2025 0.7000 0.7377 0.7000 0.7181 62,378 +0.00(+0.07%)
Oct 23, 2025 0.7046 0.7303 0.6900 0.7176 143,886 +0.03(+3.92%)
Oct 22, 2025 0.7368 0.7368 0.6864 0.6905 118,284 -0.04(-5.29%)
Oct 21, 2025 0.7634 0.7634 0.7000 0.7291 94,465 +0.01(+1.97%)
Oct 20, 2025 0.7050 0.7480 0.6994 0.7150 166,078 +0.01(+1.50%)
Oct 17, 2025 0.6900 0.7147 0.6700 0.7044 123,993 +0.01(+1.35%)
Oct 16, 2025 0.7614 0.7642 0.6906 0.6950 292,843 -0.09(-10.90%)
Oct 15, 2025 0.8316 0.8316 0.7600 0.7800 206,924 -0.03(-3.83%)
Oct 14, 2025 0.7741 0.8316 0.7650 0.8111 93,436 +0.03(+4.32%)
Oct 13, 2025 0.7600 0.8677 0.7600 0.7775 257,553 -0.03(-3.26%)
Oct 10, 2025 0.8715 0.9531 0.7976 0.8037 470,793 -0.09(-9.70%)
Oct 09, 2025 0.8660 0.9000 0.8458 0.8900 243,720 +0.00(+0.00%)
Oct 08, 2025 0.8665 0.9022 0.8287 0.8900 169,920 +0.07(+8.08%)
Oct 07, 2025 0.8700 0.8812 0.8134 0.8235 206,404 -0.06(-6.42%)
Oct 06, 2025 0.8356 0.9000 0.8300 0.8800 233,448 +0.05(+6.02%)
Oct 03, 2025 0.7600 0.8440 0.7600 0.8300 363,581 +0.07(+9.21%)
Oct 02, 2025 0.7580 0.8000 0.7571 0.7600 232,676 +0.00(+0.38%)
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.