Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1450 0.1450 0.1350 0.1400 206,426 -0.00(-3.45%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1450 674,622 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1450 0.1400 0.1450 89,050 +0.00(+3.57%)
Jan 28, 2020 0.1450 0.1450 0.1350 0.1400 114,000 -0.00(-3.45%)
Jan 27, 2020 0.1400 0.1450 0.1200 0.1450 319,609 +0.02(+16.00%)
Jan 24, 2020 0.1250 0.1250 0.1150 0.1250 260,389 +0.00(+0.00%)
Jan 23, 2020 0.1300 0.1350 0.1200 0.1250 121,600 -0.02(-10.71%)
Jan 22, 2020 0.1400 0.1400 0.1300 0.1400 117,072 -0.00(-3.45%)
Jan 21, 2020 0.1400 0.1450 0.1400 0.1450 234,564 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1450 0.1350 0.1450 944,559 -0.01(-3.33%)
Jan 17, 2020 0.1300 0.1500 0.1200 0.1500 1,365,458 +0.02(+15.38%)
Jan 16, 2020 0.1250 0.1300 0.1200 0.1300 529,150 +0.01(+8.33%)
Jan 15, 2020 0.1250 0.1300 0.1200 0.1200 1,395,390 +0.01(+9.09%)
Jan 14, 2020 0.1050 0.1250 0.1050 0.1100 2,602,029 +0.01(+10.00%)
Jan 13, 2020 0.1000 0.1000 0.0950 0.1000 179,340 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 0.1000 210,300 +0.01(+5.26%)
Jan 09, 2020 0.1000 0.1000 0.0900 0.0950 271,800 +0.00(+0.00%)
Jan 08, 2020 0.1000 0.1050 0.0950 0.0950 157,300 -0.01(-9.52%)
Jan 07, 2020 0.1000 0.1050 0.1000 0.1050 428,342 +0.00(+5.00%)
Jan 06, 2020 0.1000 0.1050 0.1000 0.1000 638,680 +0.01(+5.26%)
Jan 03, 2020 0.0950 0.0950 0.0950 0.0950 259,570 +0.00(+0.00%)
Jan 02, 2020 0.0850 0.0950 0.0800 0.0950 291,310 +0.01(+5.56%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2019 0.0900 0.0950 0.0900 0.0900 172,050 -0.01(-5.26%)
Dec 27, 2019 0.0950 0.0950 0.0900 0.0950 136,629 +0.00(+0.00%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1050 0.0950 0.0950 188,636 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.0950 0.1000 251,475 +0.00(+0.00%)
Dec 19, 2019 0.1050 0.1050 0.0900 0.1000 185,750 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1050 0.0950 0.1000 695,566 -0.00(-4.76%)
Dec 17, 2019 0.1100 0.1100 0.1000 0.1050 107,700 +0.00(+0.00%)
Dec 16, 2019 0.1000 0.1100 0.1000 0.1050 112,500 +0.01(+10.53%)
Dec 13, 2019 0.0950 0.0950 0.0950 0.0950 18,437 +0.00(+0.00%)
Dec 12, 2019 0.0950 0.0950 0.0950 0.0950 25,500 -0.01(-5.00%)
Dec 11, 2019 0.1000 0.1000 0.0950 0.1000 77,866 +0.01(+5.26%)
Dec 10, 2019 0.1050 0.1100 0.0900 0.0950 851,800 -0.01(-13.64%)
Dec 09, 2019 0.1200 0.1200 0.1100 0.1100 297,055 +0.00(+0.00%)
Dec 06, 2019 0.1100 0.1150 0.1100 0.1100 378,000 +0.00(+0.00%)
Dec 05, 2019 0.1150 0.1150 0.1050 0.1100 422,600 +0.00(+0.00%)
Dec 04, 2019 0.1150 0.1150 0.1000 0.1100 1,473,800 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1400 0.1000 0.1100 8,586,783 +0.02(+29.41%)
Dec 02, 2019 0.0750 0.0850 0.0750 0.0850 1,920,130 +0.01(+21.43%)
Nov 29, 2019 0.0700 0.0750 0.0650 0.0700 277,078 +0.01(+7.69%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0650 42,500 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0750 0.0650 0.0650 668,160 +0.00(+0.00%)
Nov 26, 2019 0.0700 0.0700 0.0600 0.0650 336,500 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0750 0.0600 0.0650 1,368,800 +0.01(+8.33%)
Nov 22, 2019 0.0650 0.0650 0.0550 0.0600 490,150 -0.01(-7.69%)
Nov 21, 2019 0.0700 0.0750 0.0650 0.0650 473,042 -0.01(-13.33%)
Nov 20, 2019 0.0750 0.0800 0.0650 0.0750 1,905,254 +0.01(+15.38%)
Nov 19, 2019 0.0600 0.0700 0.0550 0.0650 526,690 +0.01(+18.18%)
Nov 18, 2019 0.0550 0.0600 0.0500 0.0550 164,500 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0550 0.0500 0.0550 109,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 79,500 +0.00(+0.00%)
Nov 12, 2019 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0550 0.0550 48,249 -0.00(-8.33%)
Nov 07, 2019 0.0650 0.0650 0.0600 0.0600 325,280 -0.01(-7.69%)
Nov 06, 2019 0.0600 0.0650 0.0600 0.0650 96,961 -0.01(-7.14%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 120,000 -0.00(-6.67%)
Nov 04, 2019 0.0650 0.0750 0.0650 0.0750 262,650 +0.01(+15.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.