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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 23, 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 (%)
Apr 28, 2023 3.750 3.750 3.560 3.560 2,080 -0.24(-6.29%)
Apr 27, 2023 3.790 4.000 3.790 3.799 6,076 -0.00(-0.03%)
Apr 26, 2023 3.950 4.000 3.800 3.800 2,523 -0.20(-5.00%)
Apr 25, 2023 3.000 4.000 2.950 4.000 7,224 +0.95(+31.15%)
Apr 24, 2023 3.050 3.050 3.050 3.050 6,351 +0.00(+0.00%)
Apr 21, 2023 2.800 3.050 2.775 3.050 8,739 +0.25(+8.93%)
Apr 19, 2023 2.800 71 +0.04(+1.45%)
Apr 18, 2023 2.850 2.850 2.760 2.760 2,167 -0.04(-1.43%)
Apr 17, 2023 2.800 2.850 2.800 2.800 4,347 +0.05(+1.82%)
Apr 14, 2023 2.900 2.900 2.750 2.750 1,444 +0.00(+0.00%)
Apr 13, 2023 2.750 2.750 2.750 2.750 450 +0.00(+0.00%)
Apr 12, 2023 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 11, 2023 2.750 2.750 2.750 2.750 2,020 +0.00(+0.00%)
Apr 10, 2023 2.750 2.750 2.750 2.750 3,301 +0.05(+1.85%)
Apr 06, 2023 2.750 2.750 2.700 2.700 1,100 -0.05(-1.82%)
Apr 05, 2023 2.750 2.750 2.750 2.750 110 +0.00(+0.00%)
Apr 04, 2023 2.750 2.755 2.750 2.750 6,850 -0.11(-3.85%)
Apr 03, 2023 2.750 2.860 2.750 2.860 3,681 +0.11(+4.00%)
Mar 31, 2023 2.750 2.805 2.750 2.750 11,631 +0.00(+0.00%)
Mar 30, 2023 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Mar 28, 2023 2.750 0 +0.00(+0.00%)
Mar 27, 2023 2.760 2.800 2.750 2.750 3,136 -0.05(-1.79%)
Mar 24, 2023 2.860 2.860 2.760 2.800 1,895 -0.05(-1.75%)
Mar 23, 2023 2.850 2.850 2.850 2.850 600 +0.00(+0.00%)
Mar 22, 2023 2.850 2.850 2.850 2.850 791 +0.10(+3.64%)
Mar 21, 2023 2.750 2.750 2.750 2.750 15,108 -0.00(-0.00%)
Mar 20, 2023 2.800 2.800 2.750 2.750 400 +0.00(+0.00%)
Mar 16, 2023 2.750 0 -0.08(-2.83%)
Mar 15, 2023 2.830 2.830 2.830 2.830 100 +0.08(+2.91%)
Mar 14, 2023 2.750 2.750 2.750 2.750 716 -0.02(-0.54%)
Mar 13, 2023 2.780 2.800 2.750 2.765 3,151 +0.02(+0.55%)
Mar 10, 2023 2.750 2.750 2.750 2.750 300 -0.05(-1.79%)
Mar 08, 2023 2.800 12 +0.02(+0.72%)
Mar 07, 2023 2.830 2.830 2.780 2.780 264 -0.09(-2.97%)
Mar 02, 2023 2.865 0 -0.03(-1.21%)
Mar 01, 2023 2.900 2.900 2.900 2.900 150 +0.10(+3.57%)
Feb 28, 2023 2.750 2.800 2.750 2.800 2,205 +0.05(+1.82%)
Feb 21, 2023 2.750 1 +0.00(+0.00%)
Feb 16, 2023 2.750 0 -0.01(-0.36%)
Feb 15, 2023 2.760 2.760 2.760 2.760 150 -0.14(-4.83%)
Feb 14, 2023 2.900 2.900 2.900 2.900 2,033 +0.10(+3.57%)
Feb 13, 2023 2.770 2.800 2.760 2.800 709 -0.02(-0.71%)
Feb 09, 2023 2.820 0 -0.09(-3.09%)
Feb 03, 2023 2.910 0 -0.05(-1.69%)
Feb 01, 2023 2.960 33 +0.00(+0.00%)
Jan 31, 2023 2.820 2.960 2.820 2.960 1,530 +0.21(+7.64%)
Jan 27, 2023 2.750 0 -0.05(-1.79%)
Jan 24, 2023 2.800 80 -0.05(-1.75%)
Jan 23, 2023 2.930 2.930 2.800 2.850 604 -0.14(-4.68%)
Jan 19, 2023 2.990 7 +0.22(+7.75%)
Jan 17, 2023 2.775 31 +0.02(+0.91%)
Jan 11, 2023 2.750 0 +0.00(+0.00%)
Jan 09, 2023 2.750 26 +0.00(+0.00%)
Jan 06, 2023 2.750 2.750 2.750 2.750 600 +0.00(+0.00%)
Jan 04, 2023 2.750 0 +0.00(+0.00%)
Dec 30, 2022 2.750 0 +0.00(+0.00%)
Dec 29, 2022 2.750 2.750 2.750 2.750 1,524 -0.13(-4.51%)
Dec 27, 2022 2.880 0 +0.13(+4.73%)
Dec 23, 2022 2.760 2.760 2.750 2.750 1,000 -0.01(-0.36%)
Dec 21, 2022 2.760 30 -0.02(-0.54%)
Dec 20, 2022 2.760 2.775 2.750 2.775 1,601 -0.02(-0.89%)
Dec 19, 2022 2.800 2.800 2.800 2.800 168 +0.00(+0.00%)
Dec 16, 2022 2.770 2.880 2.770 2.800 2,685 +0.04(+1.45%)
Dec 14, 2022 2.760 0 -0.00(-0.11%)
Dec 12, 2022 2.763 16 -0.04(-1.32%)
Dec 09, 2022 2.800 2.800 2.800 2.800 280 -0.02(-0.80%)
Dec 07, 2022 2.822 3 -0.08(-2.67%)
Dec 05, 2022 2.900 0 -0.02(-0.68%)
Dec 02, 2022 3.430 3.430 2.920 2.920 650 -0.13(-4.34%)
Dec 01, 2022 2.900 3.053 2.900 3.053 633 +0.24(+8.63%)
Nov 30, 2022 2.810 2.810 2.810 2.810 450 +0.04(+1.44%)
Nov 29, 2022 2.550 3.100 2.000 2.770 854 -0.49(-15.03%)
Nov 23, 2022 3.260 2 -0.01(-0.31%)
Nov 22, 2022 3.260 3.270 3.260 3.270 500 -0.52(-13.72%)
Nov 21, 2022 3.625 3.790 3.320 3.790 446 +0.09(+2.43%)
Nov 18, 2022 3.700 3.750 3.700 3.700 831 -0.29(-7.27%)
Nov 17, 2022 4.000 4.000 3.750 3.990 1,599 -0.01(-0.25%)
Nov 16, 2022 4.000 4.000 4.000 4.000 15,587 -0.20(-4.76%)
Nov 15, 2022 4.000 4.200 4.000 4.200 21,676 +0.20(+5.00%)
Nov 14, 2022 4.000 4.050 4.000 4.000 44,007 -0.23(-5.44%)
Nov 11, 2022 4.250 4.250 4.100 4.230 3,762 +0.13(+3.17%)
Nov 10, 2022 4.100 4.100 4.100 4.100 249 -0.10(-2.38%)
Nov 09, 2022 4.200 4.200 4.200 4.200 100 +0.11(+2.69%)
Nov 08, 2022 4.090 4.090 4.090 4.090 308 +0.08(+2.00%)
Nov 07, 2022 4.010 4.015 4.010 4.010 1,210 -0.39(-8.86%)
Nov 04, 2022 4.150 4.400 4.110 4.400 2,605 +0.33(+8.11%)
Nov 03, 2022 4.070 4.070 4.070 4.070 107 -0.23(-5.35%)
Nov 02, 2022 4.350 4.350 4.300 4.300 428 -0.10(-2.27%)
Oct 31, 2022 4.400 21 +0.05(+1.15%)
Oct 26, 2022 4.350 41 +0.30(+7.41%)
Oct 25, 2022 4.340 4.340 4.000 4.050 515 -0.29(-6.68%)
Oct 24, 2022 4.050 4.340 4.020 4.340 1,378 +0.04(+0.93%)
Oct 21, 2022 4.346 4.390 4.000 4.300 1,837 +0.30(+7.50%)
Oct 19, 2022 4.000 11 +0.00(+0.00%)
Oct 18, 2022 4.025 4.050 4.000 4.000 87,534 +0.00(+0.00%)
Oct 17, 2022 4.000 4.070 4.000 4.000 10,031 -0.04(-0.87%)
Oct 14, 2022 3.520 4.080 3.520 4.035 8,956 +0.29(+7.89%)
Oct 13, 2022 3.740 3.740 3.500 3.740 460 +0.00(+0.00%)
Oct 12, 2022 3.750 3.750 3.550 3.740 2,980 -0.16(-4.10%)
Oct 11, 2022 3.230 3.900 3.230 3.900 20,861 +0.60(+18.18%)
Oct 10, 2022 3.300 3.300 3.300 3.300 296 +0.24(+7.84%)
Oct 07, 2022 3.050 3.345 3.050 3.060 5,252 +0.01(+0.33%)
Oct 06, 2022 3.050 3.050 3.050 3.050 1,034 -0.15(-4.69%)
Oct 05, 2022 3.300 3.300 3.200 3.200 8,064 +0.05(+1.59%)
Sep 30, 2022 3.150 53 +0.15(+5.00%)
Sep 29, 2022 2.850 3.105 2.810 3.000 14,628 -0.11(-3.54%)
Sep 28, 2022 3.300 3.300 3.110 3.110 301 +2.84(+1051.85%)
Sep 01, 2022 0.2700 0 -0.01(-3.57%)
Aug 31, 2022 0.3100 0.3100 0.2800 0.2800 263,727 -0.03(-10.83%)
Aug 30, 2022 0.3140 0.3250 0.3140 0.3140 19,652 -0.03(-7.65%)
Aug 29, 2022 0.3290 0.3400 0.3290 0.3400 25,556 +0.04(+13.22%)
Aug 26, 2022 0.2900 0.3400 0.2800 0.3003 169,616 +0.00(+0.10%)
Aug 25, 2022 0.2900 0.3000 0.2800 0.3000 145,331 +0.01(+3.45%)
Aug 24, 2022 0.2945 0.2999 0.2900 0.2900 489,505 +0.00(+0.00%)
Aug 23, 2022 0.3000 0.3000 0.2900 0.2900 67,105 -0.01(-3.33%)
Aug 22, 2022 0.3165 0.3165 0.3000 0.3000 271,828 +0.00(+0.00%)
Aug 19, 2022 0.3160 0.3160 0.3000 0.3000 86,100 -0.01(-2.76%)
Aug 18, 2022 0.3010 0.3085 0.2855 0.3085 75,083 +0.01(+2.83%)
Aug 17, 2022 0.3195 0.3195 0.3000 0.3000 83,088 -0.00(-0.33%)
Aug 16, 2022 0.3250 0.3250 0.3000 0.3010 73,913 +0.00(+0.33%)
Aug 15, 2022 0.3210 0.3600 0.2300 0.3000 358,583 -0.02(-6.40%)
Aug 12, 2022 0.3370 0.3370 0.3000 0.3205 482,867 +0.02(+6.83%)
Aug 11, 2022 0.2750 0.3200 0.2650 0.3000 441,292 +0.04(+14.50%)
Aug 10, 2022 0.2300 0.2750 0.2300 0.2620 209,471 +0.03(+12.21%)
Aug 09, 2022 0.2015 0.2335 0.2000 0.2335 337,803 +0.03(+16.75%)
Aug 08, 2022 0.1703 0.2079 0.1703 0.2000 824,025 +0.03(+17.51%)
Aug 05, 2022 0.1690 0.1733 0.1550 0.1702 748,578 +0.00(+0.47%)
Aug 04, 2022 0.1330 0.1694 0.1330 0.1694 3,049 +0.02(+13.16%)
Aug 03, 2022 0.1583 0.1583 0.1497 0.1497 10,996 +0.02(+14.27%)
Aug 02, 2022 0.1447 0.1447 0.1310 0.1310 12,500 -0.03(-17.25%)
Aug 01, 2022 0.1434 0.1583 0.1285 0.1583 8,170 +0.00(+0.00%)
Jul 29, 2022 0.1583 0.1583 0.1583 0.1583 5,000 +0.03(+23.67%)
Jul 28, 2022 0.1280 0.1280 0.1280 0.1280 1,035 -0.01(-3.76%)
Jul 27, 2022 0.1330 0.1330 0.1330 0.1330 8,280 +0.01(+5.98%)
Jul 26, 2022 0.1255 0.1255 0.1255 0.1255 500 -0.01(-5.99%)
Jul 25, 2022 0.1335 0.1335 0.1335 0.1335 950 +0.00(+2.69%)
Jul 22, 2022 0.1600 0.1600 0.1300 0.1300 23,417 -0.02(-12.16%)
Jul 20, 2022 0.1480 0 -0.01(-7.50%)
Jul 19, 2022 0.1600 0.1600 0.1600 0.1600 600 -0.00(-2.97%)
Jul 18, 2022 0.1649 0.1649 0.1649 0.1649 1,150 +0.00(+0.00%)
Jul 14, 2022 0.1649 0 +0.03(+22.15%)
Jul 13, 2022 0.1537 0.1537 0.1350 0.1350 1,200 -0.04(-20.59%)
Jul 12, 2022 0.1300 0.1700 0.1300 0.1700 10,760 +0.01(+3.53%)
Jul 11, 2022 0.1642 0.1642 0.1642 0.1642 720 +0.00(+0.06%)
Jul 08, 2022 0.1641 0.1641 0.1641 0.1641 12,187 +0.00(+0.06%)
Jul 06, 2022 0.1640 0 -0.00(-0.12%)
Jul 01, 2022 0.1642 0 +0.02(+13.01%)
Jun 30, 2022 0.1647 0.1647 0.1450 0.1453 2,021 -0.02(-11.83%)
Jun 29, 2022 0.1450 0.1648 0.1310 0.1648 2,784 +0.00(+3.00%)
Jun 27, 2022 0.1600 0 +0.02(+13.31%)
Jun 24, 2022 0.1500 0.1500 0.1412 0.1412 3,501 -0.01(-6.05%)
Jun 23, 2022 0.1503 0.1503 0.1503 0.1503 5,030 +0.00(+0.20%)
Jun 22, 2022 0.1500 0.1625 0.1500 0.1500 7,473 +0.00(+0.00%)
Jun 21, 2022 0.1499 0.1715 0.1499 0.1500 124,010 +0.01(+7.14%)
Jun 17, 2022 0.1560 0.1560 0.1398 0.1400 100,283 -0.02(-10.26%)
Jun 16, 2022 0.1630 0.1652 0.1560 0.1560 62,664 -0.01(-4.29%)
Jun 15, 2022 0.1700 0.1750 0.1555 0.1630 55,707 +0.00(+0.93%)
Jun 14, 2022 0.1650 0.1795 0.1615 0.1615 56,600 -0.00(-0.31%)
Jun 13, 2022 0.1700 0.1800 0.1620 0.1620 38,602 -0.00(-2.35%)
Jun 10, 2022 0.1659 0.1659 0.1640 0.1659 5,974 +0.00(+0.55%)
Jun 09, 2022 0.1700 0.1700 0.1650 0.1650 48,275 -0.01(-3.51%)
Jun 08, 2022 0.1710 0.1710 0.1630 0.1710 6,861 +0.00(+0.06%)
Jun 07, 2022 0.1709 0.1709 0.1709 0.1709 175 -0.01(-7.57%)
Jun 06, 2022 0.1850 0.1850 0.1699 0.1849 4,410 +0.00(+0.00%)
Jun 03, 2022 0.1699 0.1849 0.1699 0.1849 500 +0.02(+13.09%)
Jun 02, 2022 0.1625 0.1700 0.1625 0.1635 149,016 -0.01(-3.77%)
Jun 01, 2022 0.1699 0.1699 0.1622 0.1699 57,445 +0.00(+2.66%)
May 31, 2022 0.1694 0.1699 0.1655 0.1655 4,136 -0.00(-0.12%)
May 27, 2022 0.1625 0.1690 0.1606 0.1657 80,042 +0.01(+4.35%)
May 26, 2022 0.1650 0.1700 0.1575 0.1588 128,559 +0.00(+0.83%)
May 25, 2022 0.1650 0.1698 0.1550 0.1575 575,751 -0.01(-5.97%)
May 24, 2022 0.1500 0.1700 0.1470 0.1675 330,337 -0.00(-1.47%)
May 23, 2022 0.1400 0.1770 0.1298 0.1700 8,836,336 +0.04(+30.87%)
May 20, 2022 0.1500 0.1500 0.1100 0.1299 298,264 -0.02(-13.40%)
May 19, 2022 0.1500 0.1500 0.1486 0.1500 7,500 +0.00(+1.97%)
May 17, 2022 0.1471 0 -0.00(-1.28%)
May 16, 2022 0.1600 0.1600 0.1411 0.1490 12,185 -0.01(-7.45%)
May 13, 2022 0.1555 0.1645 0.1555 0.1610 150,750 +0.01(+3.54%)
May 12, 2022 0.1689 0.1689 0.1555 0.1555 83,790 -0.00(-1.27%)
May 11, 2022 0.1455 0.1620 0.1455 0.1575 114,524 +0.01(+8.25%)
May 10, 2022 0.1500 0.1500 0.1401 0.1455 61,280 +0.01(+10.98%)
May 09, 2022 0.1501 0.1600 0.1311 0.1311 142,551 -0.03(-17.86%)
May 06, 2022 0.1600 0.1645 0.1596 0.1596 2,867 -0.01(-5.56%)
May 05, 2022 0.1690 0.1690 0.1690 0.1690 768 +0.00(+0.00%)
May 04, 2022 0.1696 0.1696 0.1690 0.1690 3,109 +0.01(+5.76%)
May 03, 2022 0.1575 0.1636 0.1500 0.1598 45,785 +0.00(+0.76%)
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.