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 (%)
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%)
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.