Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nocopi Technologies Inc (OP: NNUP )

2.750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 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 (%)
Oct 31, 2018 0.0450 0.0450 0.0430 0.0430 25,349 -0.00(-4.44%)
Oct 30, 2018 0.0450 0.0455 0.0450 0.0450 47,500 +0.00(+0.00%)
Oct 29, 2018 0.0401 0.0455 0.0368 0.0450 4,340 -0.00(-1.10%)
Oct 26, 2018 0.0450 0.0455 0.0448 0.0455 202,900 +0.00(+6.81%)
Oct 24, 2018 0.0426 0.0426 0.0426 0 -0.00(-5.33%)
Oct 23, 2018 0.0449 0.0450 0.0400 0.0450 156,419 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0450 0.0400 0.0450 50,013 +0.00(+3.69%)
Oct 19, 2018 0.0450 0.0450 0.0356 0.0434 29,400 -0.00(-3.56%)
Oct 18, 2018 0.0455 0.0455 0.0450 0.0450 44,903 +0.00(+0.00%)
Oct 17, 2018 0.0455 0.0455 0.0450 0.0450 26,557 -0.00(-0.66%)
Oct 16, 2018 0.0490 0.0490 0.0419 0.0453 104,890 +0.00(+1.12%)
Oct 15, 2018 0.0480 0.0480 0.0411 0.0448 21,410 -0.00(-6.47%)
Oct 12, 2018 0.0490 0.0490 0.0465 0.0479 42,300 -0.00(-0.21%)
Oct 11, 2018 0.0475 0.0480 0.0475 0.0480 16,400 +0.00(+1.05%)
Oct 10, 2018 0.0450 0.0475 0.0441 0.0475 51,545 +0.00(+5.56%)
Oct 09, 2018 0.0475 0.0475 0.0396 0.0450 31,810 -0.00(-5.26%)
Oct 08, 2018 0.0489 0.0490 0.0475 0.0475 113,855 -0.00(-1.04%)
Oct 05, 2018 0.0490 0.0490 0.0475 0.0480 86,400 +0.00(+8.60%)
Oct 04, 2018 0.0410 0.0471 0.0410 0.0442 60,000 +0.00(+10.50%)
Oct 03, 2018 0.0472 0.0472 0.0366 0.0400 110,945 -0.01(-15.25%)
Oct 02, 2018 0.0456 0.0472 0.0366 0.0472 180,650 +0.00(+1.51%)
Oct 01, 2018 0.0455 0.0475 0.0455 0.0465 48,967 +0.01(+13.69%)
Sep 28, 2018 0.0450 0.0472 0.0402 0.0409 177,800 -0.00(-8.71%)
Sep 27, 2018 0.0479 0.0479 0.0448 0.0448 2,760 -0.00(-6.47%)
Sep 26, 2018 0.0426 0.0479 0.0426 0.0479 30,300 +0.01(+12.97%)
Sep 25, 2018 0.0479 0.0479 0.0424 0.0424 25,363 -0.01(-11.67%)
Sep 24, 2018 0.0429 0.0480 0.0429 0.0480 5,000 +0.00(+3.45%)
Sep 21, 2018 0.0496 0.0500 0.0464 0.0464 20,200 -0.00(-7.20%)
Sep 20, 2018 0.0424 0.0500 0.0424 0.0500 40,450 +0.00(+0.00%)
Sep 19, 2018 0.0498 0.0500 0.0450 0.0500 79,214 +0.00(+2.04%)
Sep 18, 2018 0.0425 0.0496 0.0425 0.0490 63,500 +0.01(+21.29%)
Sep 17, 2018 0.0407 0.0423 0.0404 0.0404 14,248 -0.01(-18.88%)
Sep 14, 2018 0.0499 0.0499 0.0498 0.0498 26,000 -0.00(-0.20%)
Sep 13, 2018 0.0488 0.0499 0.0415 0.0499 31,111 +0.00(+2.25%)
Sep 12, 2018 0.0397 0.0488 0.0397 0.0488 2,600 +0.00(+0.00%)
Sep 11, 2018 0.0449 0.0488 0.0409 0.0488 287,560 +0.01(+12.70%)
Sep 10, 2018 0.0413 0.0460 0.0412 0.0433 47,825 -0.00(-3.78%)
Sep 07, 2018 0.0580 0.0580 0.0450 0.0450 16,000 -0.01(-24.87%)
Sep 06, 2018 0.0481 0.0599 0.0481 0.0599 81,479 +0.00(+8.91%)
Sep 05, 2018 0.0481 0.0550 0.0481 0.0550 11,843 +0.00(+10.00%)
Sep 04, 2018 0.0498 0.0500 0.0491 0.0500 169,654 +0.00(+4.17%)
Aug 31, 2018 0.0480 0.0480 0.0480 0 -0.01(-14.29%)
Aug 30, 2018 0.0569 0.0569 0.0530 0.0560 44,999 +0.01(+11.78%)
Aug 29, 2018 0.0599 0.0599 0.0501 0.0501 1,900 -0.01(-16.36%)
Aug 28, 2018 0.0598 0.0599 0.0570 0.0599 20,650 +0.01(+21.75%)
Aug 27, 2018 0.0638 0.0638 0.0492 0.0492 58,713 -0.00(-1.60%)
Aug 24, 2018 0.0467 0.0600 0.0467 0.0500 125,200 -0.00(-9.09%)
Aug 23, 2018 0.0468 0.0575 0.0468 0.0550 204,362 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0525 0.0550 159,200 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0453 0.0550 116,955 +0.00(+3.77%)
Aug 20, 2018 0.0531 0.0532 0.0529 0.0530 110,925 -0.00(-2.75%)
Aug 17, 2018 0.0500 0.0550 0.0500 0.0545 74,800 +0.00(+8.57%)
Aug 16, 2018 0.0462 0.0502 0.0462 0.0502 5,400 +0.00(+0.40%)
Aug 15, 2018 0.0550 0.0550 0.0460 0.0500 126,400 -0.00(-8.76%)
Aug 14, 2018 0.0550 0.0550 0.0548 0.0548 46,390 +0.01(+15.37%)
Aug 13, 2018 0.0435 0.0640 0.0331 0.0475 794,613 +0.00(+9.20%)
Aug 10, 2018 0.0435 0.0435 0.0435 0.0435 4,900 +0.00(+6.10%)
Aug 09, 2018 0.0447 0.0447 0.0322 0.0410 114,226 -0.00(-8.89%)
Aug 08, 2018 0.0450 0.0450 0.0450 0.0450 31,400 +0.00(+8.96%)
Aug 07, 2018 0.0413 0.0450 0.0376 0.0413 26,690 +0.00(+9.84%)
Aug 06, 2018 0.0392 0.0450 0.0376 0.0376 70,731 -0.00(-6.00%)
Aug 03, 2018 0.0450 0.0450 0.0400 0.0400 135,100 -0.00(-11.11%)
Aug 02, 2018 0.0375 0.0450 0.0375 0.0450 23,100 +0.00(+1.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.