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 )

2.635 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 9, 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 30, 2024 2.750 2.750 2.750 2.750 3,126 +0.00(+0.00%)
Apr 29, 2024 2.750 2.750 2.750 2.750 1,012 -0.05(-1.79%)
Apr 26, 2024 2.800 2.800 2.800 2.800 400 +0.03(+1.17%)
Apr 19, 2024 2.768 0 -0.03(-1.16%)
Apr 10, 2024 2.800 2 +0.00(+0.00%)
Apr 08, 2024 2.800 0 +0.03(+1.08%)
Apr 04, 2024 2.770 0 -0.03(-1.07%)
Apr 03, 2024 2.800 2.800 2.800 2.800 5,000 -0.01(-0.36%)
Apr 02, 2024 2.900 2.900 2.810 2.810 801 -0.14(-4.75%)
Mar 28, 2024 2.950 61 +0.04(+1.37%)
Mar 27, 2024 2.910 2.910 2.910 2.910 111 +0.00(+0.00%)
Mar 25, 2024 2.910 8 +0.01(+0.34%)
Mar 19, 2024 2.900 0 +0.00(+0.00%)
Mar 18, 2024 2.900 2.900 2.900 2.900 6,018 -0.10(-3.33%)
Mar 14, 2024 3.000 2 +0.00(+0.00%)
Mar 08, 2024 3.000 0 +0.50(+19.76%)
Mar 07, 2024 2.470 2.505 2.450 2.505 634 -0.29(-10.54%)
Mar 06, 2024 2.710 2.800 2.700 2.800 1,616 -0.02(-0.60%)
Mar 05, 2024 2.817 2.817 2.800 2.817 1,667 +0.06(+2.05%)
Mar 01, 2024 2.760 0 -0.09(-3.14%)
Feb 28, 2024 2.850 0 +0.06(+2.33%)
Feb 27, 2024 2.760 2.785 2.760 2.785 2,205 -0.04(-1.58%)
Feb 26, 2024 2.760 2.865 2.760 2.830 925 +0.07(+2.54%)
Feb 23, 2024 2.760 2.760 2.760 2.760 2,635 -0.04(-1.43%)
Feb 21, 2024 2.800 0 -0.02(-0.62%)
Feb 16, 2024 2.817 1 +0.02(+0.81%)
Feb 15, 2024 2.950 2.950 2.795 2.795 395 -0.21(-6.83%)
Feb 13, 2024 3.000 0 -0.40(-11.76%)
Feb 09, 2024 3.400 19 +0.15(+4.62%)
Feb 08, 2024 3.250 3.250 3.250 3.250 130 -0.15(-4.41%)
Feb 07, 2024 3.550 3.550 3.400 3.400 2,200 -0.18(-4.90%)
Feb 05, 2024 3.575 0 -0.02(-0.69%)
Feb 01, 2024 3.600 0 -0.18(-4.76%)
Jan 31, 2024 3.780 3.780 3.780 3.780 128 +0.18(+5.00%)
Jan 30, 2024 3.350 3.600 3.350 3.600 3,944 +0.25(+7.46%)
Jan 29, 2024 3.340 3.350 3.340 3.350 856 +0.01(+0.37%)
Jan 26, 2024 3.250 3.337 3.248 3.337 1,506 +0.08(+2.46%)
Jan 25, 2024 3.190 3.257 3.190 3.257 1,084 +0.06(+1.80%)
Jan 24, 2024 3.088 3.200 2.950 3.200 2,443 +0.04(+1.27%)
Jan 23, 2024 2.770 3.160 2.750 3.160 2,300 +0.06(+1.94%)
Jan 22, 2024 3.070 3.150 3.068 3.100 1,820 -0.20(-6.06%)
Jan 19, 2024 3.048 3.300 3.020 3.300 5,697 +0.10(+3.12%)
Jan 17, 2024 3.200 0 -0.01(-0.31%)
Jan 16, 2024 3.210 3.210 3.210 3.210 307 -0.04(-1.23%)
Jan 11, 2024 3.250 0 -0.10(-3.13%)
Jan 10, 2024 3.363 3.363 3.355 3.355 600 +0.00(+0.15%)
Jan 08, 2024 3.350 20 -0.15(-4.29%)
Jan 04, 2024 3.500 40 +0.02(+0.57%)
Dec 28, 2023 3.480 0 +0.28(+8.75%)
Dec 20, 2023 3.200 53 -0.11(-3.32%)
Dec 19, 2023 3.400 3.600 3.310 3.310 3,750 -0.19(-5.43%)
Dec 18, 2023 3.450 3.500 3.450 3.500 1,100 +0.08(+2.41%)
Dec 13, 2023 3.417 1 -0.03(-0.94%)
Dec 11, 2023 3.450 83 +0.39(+12.75%)
Dec 08, 2023 3.247 3.247 3.060 3.060 550 -0.24(-7.27%)
Nov 30, 2023 3.300 0 +0.10(+3.19%)
Nov 29, 2023 3.010 3.198 2.763 3.198 1,600 -0.15(-4.54%)
Nov 24, 2023 3.350 0 +0.05(+1.52%)
Nov 22, 2023 3.300 3.300 3.300 3.300 259 +0.17(+5.43%)
Nov 21, 2023 3.130 3.130 3.130 3.130 400 -0.17(-5.15%)
Nov 17, 2023 3.300 5 +0.22(+7.32%)
Nov 14, 2023 3.075 0 -0.02(-0.81%)
Nov 13, 2023 3.050 3.100 3.050 3.100 200 +0.05(+1.64%)
Nov 10, 2023 3.020 3.050 3.020 3.050 735 +0.08(+2.69%)
Nov 09, 2023 2.970 2.970 2.970 2.970 250 -0.13(-4.19%)
Nov 08, 2023 3.100 3.100 3.100 3.100 811 +0.10(+3.33%)
Nov 07, 2023 3.030 3.033 3.000 3.000 2,427 -0.03(-0.99%)
Nov 06, 2023 3.030 3.030 3.030 3.030 101 -0.01(-0.25%)
Nov 01, 2023 3.038 0 -0.26(-7.95%)
Oct 30, 2023 3.300 74 -0.07(-2.08%)
Oct 27, 2023 3.180 3.370 3.163 3.370 23,128 +0.02(+0.60%)
Oct 26, 2023 3.350 3.350 3.350 3.350 500 -0.15(-4.29%)
Oct 24, 2023 3.500 0 -0.19(-5.15%)
Oct 23, 2023 3.550 3.690 3.550 3.690 227 +0.19(+5.43%)
Oct 20, 2023 3.500 3.540 3.000 3.500 97,121 -0.01(-0.28%)
Oct 19, 2023 3.600 3.600 3.510 3.510 200 -0.01(-0.28%)
Oct 17, 2023 3.520 0 +0.02(+0.57%)
Oct 16, 2023 3.500 3.500 3.500 3.500 135 -0.10(-2.78%)
Oct 13, 2023 3.600 3.600 3.550 3.600 2,500 +0.06(+1.55%)
Oct 11, 2023 3.545 60 -0.04(-0.98%)
Oct 10, 2023 3.580 3.580 3.580 3.580 500 -0.02(-0.56%)
Oct 06, 2023 3.600 60 +0.05(+1.41%)
Oct 05, 2023 3.530 3.550 3.440 3.550 3,896 -0.05(-1.39%)
Oct 03, 2023 3.600 0 -0.05(-1.37%)
Sep 29, 2023 3.650 0 +0.05(+1.39%)
Sep 27, 2023 3.600 0 -0.05(-1.37%)
Sep 26, 2023 3.650 3.650 3.650 3.650 505 +0.46(+14.31%)
Sep 25, 2023 3.193 3.193 3.193 3.193 155 -0.61(-15.97%)
Sep 20, 2023 3.800 0 -0.10(-2.56%)
Sep 19, 2023 3.760 3.900 3.760 3.900 1,128 +0.05(+1.35%)
Sep 18, 2023 3.810 3.848 3.770 3.848 2,801 -0.06(-1.59%)
Sep 15, 2023 3.790 4.080 3.790 3.910 17,305 -0.06(-1.51%)
Sep 14, 2023 3.850 3.970 3.850 3.970 37,640 +0.17(+4.47%)
Sep 13, 2023 3.400 3.800 3.350 3.800 24,863 +0.45(+13.43%)
Sep 11, 2023 3.350 14 +0.11(+3.40%)
Sep 08, 2023 3.050 3.240 3.000 3.240 4,622 +0.19(+6.23%)
Sep 07, 2023 2.820 3.050 2.810 3.050 2,437 +0.00(+0.00%)
Sep 06, 2023 3.050 3.050 3.050 3.050 134 -0.14(-4.46%)
Sep 05, 2023 3.240 3.240 3.010 3.192 4,596 -0.05(-1.47%)
Aug 31, 2023 3.240 7 +0.09(+2.86%)
Aug 30, 2023 3.150 3.150 3.150 3.150 150 -0.04(-1.33%)
Aug 29, 2023 3.160 3.200 3.050 3.192 12,100 -0.03(-0.85%)
Aug 28, 2023 3.220 3.220 3.220 3.220 1,000 -0.03(-0.92%)
Aug 25, 2023 3.260 3.260 3.240 3.250 1,300 +0.02(+0.62%)
Aug 24, 2023 3.250 3.300 3.160 3.230 9,400 +0.12(+3.86%)
Aug 23, 2023 3.100 3.110 3.100 3.110 3,740 +0.03(+0.91%)
Aug 22, 2023 3.100 3.100 3.010 3.082 9,208 -0.02(-0.58%)
Aug 21, 2023 3.060 3.390 0.2900 3.100 5,780 +0.00(+0.00%)
Aug 18, 2023 3.390 3.400 3.100 3.100 1,873 -0.20(-6.06%)
Aug 16, 2023 3.300 0 -0.10(-2.94%)
Aug 15, 2023 3.400 3.400 3.400 3.400 1,134 +0.28(+8.97%)
Aug 14, 2023 3.120 3.120 3.110 3.120 450 -0.13(-4.00%)
Aug 11, 2023 3.000 3.490 3.000 3.250 18,676 +0.15(+4.84%)
Aug 08, 2023 3.100 0 +0.06(+2.06%)
Aug 07, 2023 3.100 3.100 3.038 3.038 255 -0.06(-2.02%)
Aug 03, 2023 3.100 0 -0.05(-1.59%)
Aug 02, 2023 3.150 3.150 3.150 3.150 1,095 -0.05(-1.56%)
Aug 01, 2023 3.200 3.200 3.200 3.200 127 +0.05(+1.59%)
Jul 31, 2023 3.150 3.150 3.150 3.150 820 +0.14(+4.65%)
Jul 28, 2023 3.000 3.034 2.940 3.010 5,400 +0.01(+0.33%)
Jul 27, 2023 3.000 3.000 3.000 3.000 205 +0.10(+3.45%)
Jul 26, 2023 3.000 3.000 2.900 2.900 1,870 -0.10(-3.33%)
Jul 25, 2023 2.900 3.000 2.900 3.000 950 +0.20(+7.14%)
Jul 24, 2023 2.980 2.980 2.800 2.800 1,090 -0.25(-8.05%)
Jul 21, 2023 3.045 3.045 3.045 3.045 100 -0.00(-0.16%)
Jul 20, 2023 3.050 3.050 3.050 3.050 259 +0.00(+0.00%)
Jul 19, 2023 3.040 3.050 3.040 3.050 1,534 +0.14(+4.81%)
Jul 18, 2023 2.910 2.910 2.910 2.910 1,087 +0.07(+2.46%)
Jul 17, 2023 2.840 2.840 2.840 2.840 200 -0.11(-3.73%)
Jul 14, 2023 2.950 2.950 2.950 2.950 2,900 +0.00(+0.00%)
Jul 13, 2023 2.950 2.950 2.940 2.950 3,699 +0.05(+1.72%)
Jul 12, 2023 2.770 2.900 2.770 2.900 1,480 +0.07(+2.47%)
Jul 11, 2023 2.815 2.830 2.815 2.830 780 +0.00(+0.00%)
Jul 10, 2023 2.830 2.830 2.750 2.830 9,531 -0.37(-11.56%)
Jul 07, 2023 2.880 3.200 2.880 3.200 6,000 +0.32(+11.11%)
Jul 06, 2023 2.880 2.880 2.880 2.880 162 -0.31(-9.72%)
Jun 29, 2023 3.190 240 +0.34(+11.93%)
Jun 27, 2023 2.850 0 +0.05(+1.79%)
Jun 26, 2023 3.200 3.200 2.760 2.800 6,462 -0.40(-12.52%)
Jun 23, 2023 3.201 3.201 3.201 3.201 227 +0.34(+11.92%)
Jun 14, 2023 2.860 1 -1.13(-28.32%)
May 08, 2023 3.990 3.990 3.990 3.990 102 +0.28(+7.55%)
May 05, 2023 3.950 3.990 3.710 3.710 517 +0.21(+6.00%)
May 04, 2023 3.500 3.500 3.490 3.500 2,453 -0.02(-0.57%)
May 02, 2023 3.520 0 -0.48(-12.00%)
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.