Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2020 0.1150 0.1400 0.1100 0.1150 431,635 -0.02(-14.81%)
Feb 27, 2020 0.1100 0.1600 0.1100 0.1350 255,157 +0.03(+28.57%)
Feb 26, 2020 0.1200 0.1200 0.1050 0.1050 275,763 -0.02(-16.00%)
Feb 25, 2020 0.1400 0.1400 0.1200 0.1250 270,459 -0.02(-10.71%)
Feb 24, 2020 0.1500 0.1500 0.1400 0.1400 154,350 -0.02(-15.15%)
Feb 21, 2020 0.1600 0.1650 0.1550 0.1650 193,566 +0.01(+6.45%)
Feb 20, 2020 0.1600 0.1700 0.1300 0.1550 636,000 -0.01(-3.13%)
Feb 19, 2020 0.1600 0.1700 0.1550 0.1600 128,000 +0.00(+0.00%)
Feb 18, 2020 0.1650 0.1650 0.1500 0.1600 455,323 -0.01(-8.57%)
Feb 14, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 13, 2020 0.1600 0.1650 0.1550 0.1650 190,165 +0.01(+6.45%)
Feb 12, 2020 0.1800 0.1800 0.1550 0.1550 896,699 -0.02(-13.89%)
Feb 11, 2020 0.1400 0.1900 0.1400 0.1800 1,871,140 +0.04(+28.57%)
Feb 10, 2020 0.1300 0.1500 0.1300 0.1400 401,655 +0.02(+12.00%)
Feb 07, 2020 0.1400 0.1400 0.1250 0.1250 134,650 -0.02(-10.71%)
Feb 06, 2020 0.1450 0.1450 0.1300 0.1400 376,686 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1500 0.1300 0.1400 354,130 +0.02(+12.00%)
Feb 04, 2020 0.1300 0.1300 0.1250 0.1250 203,465 -0.01(-3.85%)
Feb 03, 2020 0.1400 0.1400 0.1300 0.1300 253,800 -0.01(-7.14%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.