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, 2017 0.0375 0.0390 0.0375 0.0390 115,737 +0.00(+4.45%)
Apr 27, 2017 0.0454 0.0487 0.0280 0.0373 535,600 -0.01(-25.32%)
Apr 26, 2017 0.0500 0.0540 0.0450 0.0500 186,488 -0.00(-7.41%)
Apr 25, 2017 0.0550 0.0550 0.0500 0.0540 105,801 +0.00(+2.86%)
Apr 24, 2017 0.0490 0.0550 0.0490 0.0525 48,182 +0.00(+5.00%)
Apr 21, 2017 0.0475 0.0550 0.0475 0.0500 57,500 +0.01(+11.11%)
Apr 20, 2017 0.0450 0.0500 0.0445 0.0450 65,750 +0.00(+0.00%)
Apr 19, 2017 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+12.50%)
Apr 18, 2017 0.0400 0.0500 0.0400 0.0400 34,651 +0.00(+5.26%)
Apr 17, 2017 0.0500 0.0500 0.0380 0.0380 27,710 +0.00(+5.56%)
Apr 13, 2017 0.0350 0.0400 0.0345 0.0360 203,456 +0.00(+2.86%)
Apr 12, 2017 0.0350 0.0350 0.0330 0.0350 17,240 +0.00(+0.00%)
Apr 11, 2017 0.0320 0.0350 0.0320 0.0350 20,900 +0.01(+16.67%)
Apr 10, 2017 0.0300 0.0350 0.0300 0.0300 60,175 +0.00(+0.00%)
Apr 07, 2017 0.0297 0.0300 0.0297 0.0300 99,977 +0.00(+0.00%)
Apr 06, 2017 0.0300 0.0300 0.0262 0.0300 128,499 +0.00(+0.33%)
Apr 05, 2017 0.0295 0.0299 0.0280 0.0299 49,287 +0.01(+24.58%)
Apr 04, 2017 0.0240 0.0280 0.0240 0.0240 393,211 -0.00(-7.34%)
Apr 03, 2017 0.0223 0.0259 0.0223 0.0259 73,317 +0.00(+16.14%)
Mar 31, 2017 0.0260 0.0260 0.0223 0.0223 102,261 -0.00(-14.23%)
Mar 30, 2017 0.0261 0.0261 0.0200 0.0260 41,912 -0.00(-1.14%)
Mar 29, 2017 0.0263 0.0263 0.0263 0.0263 1,000 +0.01(+31.50%)
Mar 28, 2017 0.0263 0.0263 0.0200 0.0200 47,135 +0.00(+17.65%)
Mar 27, 2017 0.0182 0.0183 0.0170 0.0170 92,728 -0.00(-6.59%)
Mar 23, 2017 0.0182 0.0182 0.0182 0 -0.00(-16.97%)
Mar 22, 2017 0.0182 0.0219 0.0182 0.0219 3,619 +0.00(+20.44%)
Mar 21, 2017 0.0186 0.0186 0.0182 0.0182 12,000 -0.00(-9.00%)
Mar 20, 2017 0.0200 0.0200 0.0196 0.0200 40,612 +0.00(+0.00%)
Mar 17, 2017 0.0200 0.0200 0.0182 0.0200 17,400 +0.00(+0.09%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 3,069 -0.00(-0.09%)
Mar 15, 2017 0.0200 0.0200 0.0197 0.0200 20,290 +0.00(+7.45%)
Mar 14, 2017 0.0186 0.0186 0.0186 0.0186 1,020 +0.00(+2.27%)
Mar 13, 2017 0.0182 0.0182 0.0182 0.0182 5,000 -0.00(-9.00%)
Mar 10, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 09, 2017 0.0182 0.0200 0.0182 0.0200 22,750 +0.00(+7.45%)
Mar 08, 2017 0.0186 0.0186 0.0186 0.0186 500 +0.00(+2.27%)
Mar 07, 2017 0.0182 0.0182 0.0182 0.0182 2,600 +0.00(+0.00%)
Mar 06, 2017 0.0182 0.0191 0.0182 0.0182 5,960 -0.00(-9.00%)
Mar 03, 2017 0.0220 0.0299 0.0193 0.0200 74,533 -0.00(-9.09%)
Mar 02, 2017 0.0279 0.0279 0.0220 0.0220 20,310 -0.00(-0.45%)
Mar 01, 2017 0.0221 0.0221 0.0221 0.0221 54,000 -0.01(-21.07%)
Feb 28, 2017 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+15.23%)
Feb 27, 2017 0.0260 0.0280 0.0206 0.0243 130,600 -0.00(-6.81%)
Feb 24, 2017 0.0255 0.0261 0.0231 0.0261 22,100 +0.01(+26.28%)
Feb 23, 2017 0.0206 0.0206 0.0206 0.0206 2,500 -0.00(-10.22%)
Feb 22, 2017 0.0250 0.0250 0.0230 0.0230 27,300 -0.00(-8.00%)
Feb 21, 2017 0.0250 0.0250 0.0250 0.0250 23,760 -0.00(-5.66%)
Feb 17, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 16, 2017 0.0280 0.0280 0.0250 0.0265 18,499 -0.00(-5.36%)
Feb 15, 2017 0.0250 0.0280 0.0250 0.0280 31,347 +0.00(+12.00%)
Feb 14, 2017 0.0280 0.0280 0.0250 0.0250 22,977 -0.00(-10.71%)
Feb 13, 2017 0.0299 0.0299 0.0280 0.0280 43,900 -0.00(-4.97%)
Feb 10, 2017 0.0280 0.0299 0.0280 0.0295 1,190 -0.00(-1.46%)
Feb 09, 2017 0.0299 0.0299 0.0299 0.0299 10,077 +0.00(+3.28%)
Feb 08, 2017 0.0280 0.0299 0.0280 0.0290 26,149 +0.00(+0.00%)
Feb 07, 2017 0.0276 0.0290 0.0260 0.0290 47,223 +0.00(+13.09%)
Feb 06, 2017 0.0297 0.0297 0.0256 0.0256 29,999 -0.00(-8.90%)
Feb 03, 2017 0.0256 0.0281 0.0256 0.0281 23,986 +0.00(+1.01%)
Feb 02, 2017 0.0256 0.0278 0.0256 0.0278 19,000 -0.00(-3.74%)
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.