Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 27, 2019 0.1850 0.1950 0.1650 0.1900 2,212,567 -0.04(-15.56%)
Jun 26, 2019 0.2200 0.2300 0.2100 0.2250 1,748,086 +0.03(+15.38%)
Jun 25, 2019 0.1950 0.2000 0.1850 0.1950 688,644 +0.01(+2.63%)
Jun 24, 2019 0.1850 0.2100 0.1800 0.1900 1,364,284 +0.02(+11.76%)
Jun 21, 2019 0.1600 0.1750 0.1600 0.1700 770,429 +0.02(+13.33%)
Jun 20, 2019 0.1550 0.1600 0.1500 0.1500 263,703 -0.01(-3.23%)
Jun 19, 2019 0.1600 0.1600 0.1500 0.1550 163,678 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1750 0.1550 0.1550 479,989 -0.02(-8.82%)
Jun 17, 2019 0.1700 0.1800 0.1600 0.1700 929,169 +0.02(+13.33%)
Jun 14, 2019 0.1600 0.1650 0.1500 0.1500 100,754 -0.01(-6.25%)
Jun 13, 2019 0.1650 0.1650 0.1550 0.1600 292,231 -0.01(-3.03%)
Jun 12, 2019 0.1500 0.1650 0.1500 0.1650 349,866 +0.02(+13.79%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1450 86,166 -0.01(-6.45%)
Jun 10, 2019 0.1550 0.1600 0.1500 0.1550 137,165 -0.01(-3.13%)
Jun 07, 2019 0.1400 0.1600 0.1400 0.1600 498,166 +0.02(+18.52%)
Jun 06, 2019 0.1450 0.1450 0.1350 0.1350 34,500 -0.01(-6.90%)
Jun 05, 2019 0.1350 0.1450 0.1350 0.1450 232,620 +0.01(+11.54%)
Jun 04, 2019 0.1250 0.1450 0.1250 0.1300 694,600 -0.01(-3.70%)
Jun 03, 2019 0.1450 0.1450 0.1300 0.1350 323,394 -0.01(-6.90%)
May 31, 2019 0.1550 0.1550 0.1350 0.1450 637,035 -0.02(-12.12%)
May 30, 2019 0.1800 0.1950 0.1650 0.1650 1,092,516 -0.01(-5.71%)
May 29, 2019 0.1800 0.1950 0.1650 0.1750 701,650 -0.01(-2.78%)
May 28, 2019 0.1600 0.2100 0.1350 0.1800 6,571,636 +0.02(+12.50%)
May 27, 2019 0.1300 0.1600 0.1300 0.1600 2,234,855 +0.05(+45.45%)
May 24, 2019 0.1150 0.1250 0.1100 0.1100 1,039,470 +0.01(+4.76%)
May 23, 2019 0.0900 0.1100 0.0850 0.1050 1,727,753 +0.01(+16.67%)
May 22, 2019 0.0750 0.1000 0.0750 0.0900 1,376,991 +0.00(+5.88%)
May 21, 2019 0.0650 0.0850 0.0650 0.0850 2,423,416 +0.03(+41.67%)
May 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 16, 2019 0.0700 0.0700 0.0650 0.0650 1,309,165 -0.01(-13.33%)
May 15, 2019 0.0650 0.0750 0.0600 0.0750 2,388,301 +0.01(+25.00%)
May 14, 2019 0.0700 0.0750 0.0600 0.0600 1,368,558 -0.01(-14.29%)
May 13, 2019 0.0650 0.0700 0.0650 0.0700 4,126,035 +0.02(+40.00%)
May 10, 2019 0.0550 0.0550 0.0500 0.0500 121,150 -0.00(-9.09%)
May 09, 2019 0.0500 0.0600 0.0500 0.0550 113,500 +0.00(+0.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0550 136,290 +0.00(+0.00%)
May 07, 2019 0.0600 0.0700 0.0550 0.0550 1,523,200 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 14,300 -0.00(-8.33%)
May 03, 2019 0.0550 0.0650 0.0550 0.0600 818,725 +0.00(+9.09%)
May 02, 2019 0.0600 0.0600 0.0500 0.0550 624,900 -0.00(-8.33%)
May 01, 2019 0.0600 0.0600 0.0600 0.0600 65,500 +0.00(+9.09%)
Apr 30, 2019 0.0750 0.0750 0.0550 0.0550 667,143 -0.01(-15.38%)
Apr 29, 2019 0.0750 0.0750 0.0650 0.0650 9,400 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 102,000 -0.01(-7.14%)
Apr 25, 2019 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Apr 24, 2019 0.0750 0.0750 0.0750 0.0750 8,166 +0.00(+0.00%)
Apr 23, 2019 0.0750 0.0800 0.0750 0.0750 91,674 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0750 0.0700 0.0700 62,073 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 56,000 -0.00(-6.67%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 172,999 +0.00(+7.14%)
Apr 12, 2019 0.0750 0.0750 0.0700 0.0700 68,860 +0.00(+0.00%)
Apr 11, 2019 0.0750 0.0750 0.0700 0.0700 567,475 -0.01(-17.65%)
Apr 10, 2019 0.0750 0.0850 0.0700 0.0850 649,027 +0.01(+13.33%)
Apr 09, 2019 0.0850 0.0850 0.0750 0.0750 354,945 -0.01(-11.76%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0850 235,882 +0.00(+0.00%)
Apr 05, 2019 0.0750 0.0850 0.0750 0.0850 93,999 +0.01(+6.25%)
Apr 04, 2019 0.0800 0.0850 0.0750 0.0800 330,626 -0.01(-11.11%)
Apr 03, 2019 0.0850 0.0900 0.0850 0.0900 696,807 +0.00(+5.88%)
Apr 02, 2019 0.0900 0.0950 0.0800 0.0850 1,803,002 +0.01(+13.33%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.