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 (%)
Aug 31, 2020 0.1900 0.1900 0.1674 0.1750 15,508 -0.00(-1.96%)
Aug 28, 2020 0.1695 0.1800 0.1695 0.1785 46,500 +0.01(+5.75%)
Aug 27, 2020 0.1610 0.1800 0.1610 0.1688 42,406 -0.01(-6.17%)
Aug 26, 2020 0.1710 0.1799 0.1677 0.1799 20,807 -0.01(-2.76%)
Aug 25, 2020 0.1763 0.1850 0.1763 0.1850 11,000 +0.00(+0.27%)
Aug 24, 2020 0.1610 0.1845 0.1610 0.1845 54,647 +0.00(+2.56%)
Aug 21, 2020 0.2100 0.2100 0.1500 0.1799 179,800 -0.03(-14.33%)
Aug 20, 2020 0.1900 0.2200 0.1750 0.2100 50,393 +0.02(+10.53%)
Aug 19, 2020 0.1750 0.1900 0.1701 0.1900 120,350 +0.00(+0.00%)
Aug 18, 2020 0.2090 0.2090 0.1800 0.1900 98,779 -0.02(-9.09%)
Aug 17, 2020 0.2000 0.2200 0.1803 0.2090 188,150 +0.01(+4.50%)
Aug 14, 2020 0.1700 0.2000 0.1640 0.2000 188,700 +0.03(+19.40%)
Aug 13, 2020 0.1800 0.1800 0.1664 0.1675 6,461 -0.01(-6.89%)
Aug 12, 2020 0.1799 0.1799 0.1690 0.1799 192,818 +0.01(+4.29%)
Aug 11, 2020 0.1750 0.1754 0.1651 0.1725 38,205 +0.00(+1.47%)
Aug 10, 2020 0.1790 0.1790 0.1560 0.1700 58,700 -0.01(-5.03%)
Aug 07, 2020 0.1799 0.1799 0.1560 0.1790 9,800 -0.00(-0.56%)
Aug 06, 2020 0.1700 0.1800 0.1600 0.1800 122,801 +0.01(+5.94%)
Aug 05, 2020 0.1700 0.1700 0.1555 0.1699 71,793 +0.00(+0.00%)
Aug 04, 2020 0.1675 0.1699 0.1650 0.1699 28,000 +0.00(+0.83%)
Aug 03, 2020 0.1700 0.1700 0.1650 0.1685 123,615 +0.00(+0.90%)
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%)
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.