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 (%)
Jul 31, 2020 0.1720 0.1720 0.1535 0.1670 187,100 +0.00(+2.14%)
Jul 30, 2020 0.1700 0.1700 0.1601 0.1635 38,266 -0.01(-3.82%)
Jul 29, 2020 0.1680 0.1775 0.1650 0.1700 142,198 +0.00(+1.19%)
Jul 28, 2020 0.1665 0.1680 0.1650 0.1680 102,699 +0.00(+1.08%)
Jul 27, 2020 0.1610 0.1700 0.1610 0.1662 38,595 +0.00(+0.42%)
Jul 24, 2020 0.1800 0.1900 0.1642 0.1655 121,700 -0.01(-8.06%)
Jul 23, 2020 0.1660 0.1800 0.1660 0.1800 55,094 +0.01(+5.88%)
Jul 22, 2020 0.1700 0.1769 0.1650 0.1700 48,403 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1750 0.1700 0.1700 33,404 -0.01(-6.34%)
Jul 20, 2020 0.1995 0.1995 0.1700 0.1815 67,080 -0.02(-9.25%)
Jul 17, 2020 0.1830 0.2050 0.1700 0.2000 81,000 +0.00(+1.52%)
Jul 16, 2020 0.1700 0.1970 0.1700 0.1970 153,374 +0.03(+15.88%)
Jul 15, 2020 0.1700 0.1899 0.1650 0.1700 83,204 +0.00(+2.97%)
Jul 14, 2020 0.1799 0.1799 0.1651 0.1651 12,779 -0.00(-1.73%)
Jul 13, 2020 0.1900 0.2095 0.1660 0.1680 125,980 -0.03(-13.85%)
Jul 10, 2020 0.1900 0.2510 0.1800 0.1950 143,500 -0.01(-2.50%)
Jul 09, 2020 0.1485 0.2150 0.1435 0.2000 1,131,300 +0.06(+42.86%)
Jul 08, 2020 0.1271 0.1470 0.1271 0.1400 240,240 +0.01(+7.69%)
Jul 07, 2020 0.1276 0.1300 0.1271 0.1300 21,948 +0.00(+1.88%)
Jul 06, 2020 0.1339 0.1339 0.1250 0.1276 21,925 +0.00(+0.16%)
Jul 02, 2020 0.1180 0.1300 0.1180 0.1274 13,200 +0.00(+3.16%)
Jul 01, 2020 0.1235 0.1235 0.1235 0.1235 500 +0.00(+2.83%)
Jun 30, 2020 0.1300 0.1339 0.1198 0.1201 197,792 -0.01(-4.68%)
Jun 29, 2020 0.1300 0.1300 0.1260 0.1260 145,947 -0.00(-3.08%)
Jun 26, 2020 0.1176 0.1300 0.1176 0.1300 81,100 +0.01(+7.17%)
Jun 25, 2020 0.1220 0.1253 0.1150 0.1213 8,865 -0.00(-0.57%)
Jun 24, 2020 0.1198 0.1220 0.1174 0.1220 31,527 +0.01(+9.91%)
Jun 23, 2020 0.1299 0.1299 0.1110 0.1110 54,664 -0.01(-11.20%)
Jun 22, 2020 0.1300 0.1300 0.1100 0.1250 108,272 +0.00(+1.87%)
Jun 19, 2020 0.1199 0.1337 0.1061 0.1227 145,300 +0.00(+2.34%)
Jun 18, 2020 0.1160 0.1199 0.1160 0.1199 2,502 +0.00(+3.36%)
Jun 17, 2020 0.1200 0.1200 0.1160 0.1160 25,773 -0.00(-3.33%)
Jun 16, 2020 0.1200 0.1270 0.1180 0.1200 27,800 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1340 0.1200 0.1200 60,906 -0.01(-5.88%)
Jun 12, 2020 0.1320 0.1339 0.1275 0.1275 2,800 -0.00(-1.92%)
Jun 11, 2020 0.1250 0.1330 0.1205 0.1300 68,745 -0.00(-1.89%)
Jun 10, 2020 0.1260 0.1329 0.1200 0.1325 487,918 +0.01(+8.25%)
Jun 09, 2020 0.1101 0.1249 0.1101 0.1224 23,462 +0.01(+6.34%)
Jun 08, 2020 0.1150 0.1200 0.1150 0.1151 10,309 +0.00(+0.00%)
Jun 05, 2020 0.1115 0.1200 0.1115 0.1151 132,600 +0.01(+4.64%)
Jun 04, 2020 0.1080 0.1150 0.1080 0.1100 36,909 +0.00(+2.61%)
Jun 03, 2020 0.1250 0.1250 0.1060 0.1072 14,924 -0.00(-2.99%)
Jun 02, 2020 0.1250 0.1250 0.1105 0.1105 64,153 -0.01(-4.41%)
Jun 01, 2020 0.1190 0.1200 0.1105 0.1156 118,274 -0.00(-3.67%)
May 29, 2020 0.1245 0.1245 0.1128 0.1200 21,200 +0.00(+4.35%)
May 28, 2020 0.1150 0.1200 0.1105 0.1150 138,178 +0.00(+4.07%)
May 27, 2020 0.1100 0.1115 0.1081 0.1105 31,585 +0.00(+0.45%)
May 26, 2020 0.1149 0.1149 0.1020 0.1100 61,375 -0.00(-0.63%)
May 22, 2020 0.1156 0.1156 0.1090 0.1107 25,500 -0.00(-0.27%)
May 21, 2020 0.1250 0.1250 0.1088 0.1110 91,800 -0.01(-11.20%)
May 20, 2020 0.1247 0.1274 0.1120 0.1250 154,658 +0.01(+5.57%)
May 19, 2020 0.1249 0.1249 0.1100 0.1184 63,733 -0.00(-0.08%)
May 18, 2020 0.1200 0.1200 0.1100 0.1185 25,050 -0.00(-2.07%)
May 15, 2020 0.1040 0.1248 0.0901 0.1210 280,900 +0.02(+21.00%)
May 14, 2020 0.1166 0.1200 0.0850 0.1000 225,584 -0.02(-16.04%)
May 13, 2020 0.1300 0.1300 0.1191 0.1191 200,129 -0.01(-8.38%)
May 12, 2020 0.1301 0.1399 0.1280 0.1300 75,945 -0.00(-0.08%)
May 11, 2020 0.1250 0.1479 0.1250 0.1301 193,955 +0.01(+8.42%)
May 08, 2020 0.1225 0.1225 0.1050 0.1200 17,200 +0.00(+4.35%)
May 07, 2020 0.1050 0.1150 0.1050 0.1150 60,914 +0.01(+4.55%)
May 06, 2020 0.1160 0.1249 0.1055 0.1100 35,477 -0.00(-2.65%)
May 05, 2020 0.1005 0.1250 0.1005 0.1130 381,761 +0.01(+13.45%)
May 04, 2020 0.1000 0.1010 0.0975 0.0996 583,455 +0.00(+3.75%)
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.