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 (%)
Apr 30, 2018 0.0449 0.0449 0.0449 0.0449 7,250 -0.00(-0.22%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Apr 26, 2018 0.0406 0.0450 0.0406 0.0450 65,200 +0.00(+10.64%)
Apr 25, 2018 0.0477 0.0477 0.0407 0.0407 8,400 -0.01(-14.74%)
Apr 24, 2018 0.0477 0.0477 0.0477 0.0477 300 +0.00(+1.49%)
Apr 23, 2018 0.0450 0.0470 0.0450 0.0470 1,445 +0.00(+4.44%)
Apr 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2018 0.0401 0.0450 0.0401 0.0450 17,200 +0.00(+5.88%)
Apr 16, 2018 0.0450 0.0450 0.0364 0.0425 30,961 -0.00(-5.56%)
Apr 13, 2018 0.0478 0.0478 0.0450 0.0450 8,395 +0.00(+0.00%)
Apr 12, 2018 0.0401 0.0478 0.0401 0.0450 91,500 -0.00(-5.86%)
Apr 11, 2018 0.0478 0.0478 0.0450 0.0478 64,727 +0.00(+0.00%)
Apr 10, 2018 0.0478 0.0478 0.0464 0.0478 104,120 +0.00(+0.00%)
Apr 09, 2018 0.0430 0.0478 0.0430 0.0478 190,232 +0.01(+19.50%)
Apr 06, 2018 0.0430 0.0430 0.0400 0.0400 22,247 +0.00(+5.12%)
Apr 05, 2018 0.0375 0.0381 0.0420 0.0381 1,370 -0.00(-9.40%)
Apr 04, 2018 0.0353 0.0430 0.0353 0.0420 31,588 -0.00(-1.18%)
Apr 03, 2018 0.0430 0.0430 0.0375 0.0425 49,842 -0.00(-1.16%)
Apr 02, 2018 0.0350 0.0432 0.0350 0.0430 535,963 +0.01(+40.98%)
Mar 28, 2018 0.0305 0.0305 0.0305 0 -0.00(-1.61%)
Mar 27, 2018 0.0348 0.0348 0.0310 0.0310 22,600 -0.00(-10.92%)
Mar 26, 2018 0.0348 0.0348 0.0273 0.0348 53,764 +0.00(+0.00%)
Mar 23, 2018 0.0348 0.0348 0.0348 0.0348 15,400 +0.00(+15.61%)
Mar 22, 2018 0.0325 0.0349 0.0301 0.0301 17,989 -0.00(-13.51%)
Mar 21, 2018 0.0348 0.0348 0.0348 0.0348 8,362 +0.00(+15.61%)
Mar 20, 2018 0.0301 0.0349 0.0301 0.0301 21,840 -0.00(-14.00%)
Mar 19, 2018 0.0367 0.0375 0.0350 0.0350 16,105 -0.00(-6.42%)
Mar 16, 2018 0.0377 0.0377 0.0374 0.0374 11,269 +0.00(+6.55%)
Mar 15, 2018 0.0386 0.0386 0.0351 0.0351 16,500 +0.00(+0.00%)
Mar 14, 2018 0.0360 0.0396 0.0351 0.0351 28,301 -0.00(-2.50%)
Mar 13, 2018 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.56%)
Mar 12, 2018 0.0351 0.0360 0.0351 0.0351 2,780 -0.00(-1.27%)
Mar 09, 2018 0.0360 0.0360 0.0350 0.0355 57,182 +0.00(+7.73%)
Mar 08, 2018 0.0330 0.0330 0.0330 0.0330 24,200 -0.00(-8.08%)
Mar 07, 2018 0.0395 0.0395 0.0278 0.0359 34,250 +0.00(+0.28%)
Mar 06, 2018 0.0275 0.0358 0.0275 0.0358 5,000 +0.01(+40.39%)
Mar 05, 2018 0.0300 0.0359 0.0255 0.0255 23,400 -0.00(-15.00%)
Mar 02, 2018 0.0342 0.0342 0.0300 0.0300 25,873 -0.00(-12.28%)
Mar 01, 2018 0.0360 0.0360 0.0342 0.0342 3,200 +0.00(+14.00%)
Feb 28, 2018 0.0359 0.0359 0.0300 0.0300 4,633 +0.00(+0.00%)
Feb 27, 2018 0.0345 0.0348 0.0300 0.0300 33,400 -0.00(-13.79%)
Feb 26, 2018 0.0300 0.0348 0.0300 0.0348 11,900 +0.00(+7.41%)
Feb 23, 2018 0.0300 0.0348 0.0300 0.0324 10,500 -0.00(-0.15%)
Feb 22, 2018 0.0348 0.0348 0.0324 0.0324 12,543 +0.00(+7.81%)
Feb 21, 2018 0.0301 0.0301 0.0301 0.0301 2,650 -0.00(-8.79%)
Feb 20, 2018 0.0348 0.0395 0.0330 0.0330 6,200 -0.00(-8.08%)
Feb 16, 2018 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Feb 15, 2018 0.0372 0.0372 0.0301 0.0350 16,730 +0.00(+2.34%)
Feb 14, 2018 0.0342 0.0342 0.0342 0.0342 400 +0.00(+13.62%)
Feb 13, 2018 0.0383 0.0383 0.0301 0.0301 10,700 -0.01(-15.69%)
Feb 12, 2018 0.0301 0.0357 0.0300 0.0357 48,987 -0.00(-3.25%)
Feb 09, 2018 0.0385 0.0385 0.0306 0.0369 79,053 -0.00(-2.89%)
Feb 08, 2018 0.0390 0.0390 0.0380 0.0380 3,456 -0.00(-2.31%)
Feb 07, 2018 0.0389 0.0389 0.0389 11,125 +0.00(+0.00%)
Feb 06, 2018 0.0399 0.0399 0.0320 0.0389 105,400 -0.00(-2.51%)
Feb 05, 2018 0.0399 0.0390 0.0399 11,360 +0.00(+2.31%)
Feb 02, 2018 0.0399 0.0399 0.0337 0.0390 37,107 -0.00(-2.26%)
Feb 01, 2018 0.0329 0.0399 0.0329 0.0399 30,260 +0.01(+21.65%)
Jan 31, 2018 0.0399 0.0399 0.0328 0.0328 1,495 -0.01(-17.38%)
Jan 30, 2018 0.0396 0.0397 0.0396 0.0397 15,648 +0.01(+23.68%)
Jan 29, 2018 0.0396 0.0396 0.0321 0.0321 1,710 +0.00(+2.56%)
Jan 26, 2018 0.0397 0.0397 0.0313 0.0313 20,700 -0.01(-21.20%)
Jan 25, 2018 0.0313 0.0398 0.0312 0.0397 21,100 +0.01(+26.56%)
Jan 24, 2018 0.0376 0.0376 0.0314 0.0314 1,855 -0.01(-21.15%)
Jan 23, 2018 0.0306 0.0398 0.0306 0.0398 7,000 +0.01(+29.68%)
Jan 22, 2018 0.0338 0.0400 0.0307 0.0307 40,700 -0.01(-23.16%)
Jan 19, 2018 0.0351 0.0400 0.0351 0.0399 2,090 +0.00(+13.78%)
Jan 18, 2018 0.0399 0.0399 0.0350 0.0351 22,500 +0.00(+2.63%)
Jan 17, 2018 0.0400 0.0400 0.0342 0.0342 3,105 +0.00(+1.18%)
Jan 16, 2018 0.0330 0.0400 0.0330 0.0338 14,890 -0.01(-15.35%)
Jan 12, 2018 0.0399 0.0399 0.0399 0 +0.00(+0.07%)
Jan 11, 2018 0.0399 0.0400 0.0399 0.0399 61,897 +0.01(+19.10%)
Jan 10, 2018 0.0335 0.0335 0.0335 0.0335 500 +0.00(+0.30%)
Jan 09, 2018 0.0398 0.0398 0.0324 0.0334 53,906 -0.00(-8.62%)
Jan 08, 2018 0.0400 0.0400 0.0326 0.0365 100,732 -0.00(-8.63%)
Jan 05, 2018 0.0332 0.0400 0.0332 0.0400 62,104 +0.00(+0.25%)
Jan 04, 2018 0.0399 0.0399 0.0321 0.0399 12,320 +0.00(+2.31%)
Jan 03, 2018 0.0313 0.0391 0.0313 0.0390 7,026 -0.00(-0.26%)
Jan 02, 2018 0.0391 0.0391 0.0317 0.0391 41,007 +0.00(+0.00%)
Dec 29, 2017 0.0391 0.0391 0.0391 0 +0.01(+21.05%)
Dec 28, 2017 0.0380 0.0380 0.0323 0.0323 40,351 -0.01(-16.69%)
Dec 27, 2017 0.0391 0.0396 0.0388 0.0388 57,300 -0.00(-0.84%)
Dec 26, 2017 0.0478 0.0478 0.0384 0.0391 63,677 -0.01(-18.20%)
Dec 22, 2017 0.0479 0.0479 0.0478 0.0478 8,093 +0.01(+16.67%)
Dec 21, 2017 0.0479 0.0479 0.0409 0.0410 11,950 +0.00(+0.17%)
Dec 20, 2017 0.0409 0.0409 0.0409 0.0409 1,061 -0.01(-14.61%)
Dec 19, 2017 0.0484 0.0484 0.0479 0.0479 77,320 -0.00(-0.21%)
Dec 18, 2017 0.0426 0.0485 0.0426 0.0480 67,965 +0.01(+12.68%)
Dec 15, 2017 0.0485 0.0485 0.0426 0.0426 24,540 -0.01(-14.63%)
Dec 14, 2017 0.0500 0.0500 0.0499 0.0499 6,600 +0.01(+17.14%)
Dec 13, 2017 0.0426 0.0500 0.0426 0.0426 108,666 -0.01(-12.70%)
Dec 12, 2017 0.0500 0.0500 0.0451 0.0488 17,499 -0.00(-2.60%)
Dec 11, 2017 0.0387 0.1000 0.0282 0.0501 280,948 +0.01(+29.46%)
Dec 08, 2017 0.0387 0.0387 0.0387 0.0387 1,000 +0.00(+0.00%)
Dec 07, 2017 0.0300 0.0387 0.0281 0.0387 33,700 +0.01(+25.36%)
Dec 06, 2017 0.0377 0.0383 0.0300 0.0309 13,220 -0.01(-20.23%)
Dec 05, 2017 0.0388 0.0388 0.0275 0.0387 238,838 -0.00(-0.26%)
Dec 04, 2017 0.0377 0.0388 0.0377 0.0388 63,484 +0.00(+2.92%)
Dec 01, 2017 0.0377 0.0377 0.0377 0.0377 250 +0.01(+34.16%)
Nov 30, 2017 0.0350 0.0350 0.0281 0.0281 1,150 -0.00(-6.33%)
Nov 29, 2017 0.0350 0.0350 0.0300 0.0300 6,135 -0.01(-18.92%)
Nov 28, 2017 0.0395 0.0395 0.0370 0.0370 25,295 -0.00(-6.33%)
Nov 27, 2017 0.0277 0.0395 0.0277 0.0395 105,750 +0.01(+25.97%)
Nov 22, 2017 0.0314 0.0314 0.0314 0 +0.00(+7.76%)
Nov 21, 2017 0.0291 0.0291 0.0291 0.0291 16,800 +0.00(+5.05%)
Nov 17, 2017 0.0277 0.0277 0.0277 0 +0.00(+0.00%)
Nov 16, 2017 0.0359 0.0367 0.0277 0.0277 4,416 -0.01(-30.58%)
Nov 15, 2017 0.0399 0.0399 0.0399 0.0399 12,500 +0.00(+7.55%)
Nov 14, 2017 0.0300 0.0371 0.0300 0.0371 70,370 +0.01(+22.85%)
Nov 13, 2017 0.0302 0.0302 0.0302 0.0302 20,100 -0.00(-4.13%)
Nov 08, 2017 0.0315 0.0315 0.0315 40 +0.00(+0.32%)
Nov 07, 2017 0.0314 0.0314 0.0314 0.0314 6,830 +0.00(+0.32%)
Nov 06, 2017 0.0313 0.0313 0.0313 0.0313 8,300 -0.00(-10.83%)
Nov 03, 2017 0.0311 0.0390 0.0311 0.0351 11,384 +0.00(+12.86%)
Nov 02, 2017 0.0311 0.0311 0.0311 0.0311 100 -0.00(-11.14%)
Nov 01, 2017 0.0390 0.0390 0.0309 0.0350 14,722 -0.00(-10.26%)
Oct 30, 2017 0.0390 0.0390 0.0390 0 +0.01(+16.77%)
Oct 27, 2017 0.0390 0.0390 0.0334 0.0334 20,000 -0.00(-4.57%)
Oct 26, 2017 0.0264 0.0399 0.0264 0.0350 27,140 -0.00(-12.28%)
Oct 25, 2017 0.0307 0.0399 0.0307 0.0399 13,500 -0.00(-0.25%)
Oct 23, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 21,496 +0.00(+7.69%)
Oct 19, 2017 0.0350 0.0350 0.0300 0.0325 1,200 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0350 0.0300 0.0325 10,625 -0.00(-7.14%)
Oct 17, 2017 0.0350 0.0350 0.0350 0.0350 8,500 +0.00(+6.06%)
Oct 16, 2017 0.0330 0.0350 0.0330 0.0330 31,300 -0.00(-5.71%)
Oct 13, 2017 0.0350 0.0350 0.0300 0.0350 6,500 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.57%)
Oct 09, 2017 0.0348 0.0348 0.0348 0 +0.00(+2.65%)
Oct 05, 2017 0.0339 0.0339 0.0339 0 +0.00(+13.00%)
Oct 04, 2017 0.0349 0.0349 0.0300 0.0300 2,585 +0.00(+3.45%)
Oct 03, 2017 0.0290 0.0290 0.0290 0.0290 1,230 +0.00(+0.00%)
Oct 02, 2017 0.0261 0.0349 0.0261 0.0290 14,900 -0.01(-16.67%)
Sep 29, 2017 0.0260 0.0349 0.0260 0.0348 13,100 +0.01(+33.85%)
Sep 28, 2017 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Sep 25, 2017 0.0260 0.0260 0.0260 0 -0.00(-14.61%)
Sep 20, 2017 0.0305 0.0305 0.0305 0 -0.00(-12.75%)
Sep 19, 2017 0.0349 0.0349 0.0349 0.0349 2,050 +0.00(+0.00%)
Sep 18, 2017 0.0348 0.0349 0.0348 0.0349 7,922 +0.01(+57.92%)
Sep 14, 2017 0.0221 0.0221 0.0221 0 -0.00(-14.13%)
Sep 13, 2017 0.0257 0.0257 0.0257 0.0257 846 +0.00(+16.46%)
Sep 11, 2017 0.0221 0.0221 0.0221 0 -0.01(-36.68%)
Sep 08, 2017 0.0221 0.0349 0.0221 0.0349 7,000 +0.00(+16.33%)
Sep 07, 2017 0.0337 0.0349 0.0221 0.0300 136,700 -0.00(-10.45%)
Sep 01, 2017 0.0335 0.0335 0.0335 0 +0.01(+34.00%)
Aug 31, 2017 0.0221 0.0250 0.0221 0.0250 16,300 -0.00(-16.67%)
Aug 30, 2017 0.0210 0.0300 0.0210 0.0300 11,939 +0.00(+0.00%)
Aug 29, 2017 0.0300 0.0300 0.0300 0.0300 16,681 -0.00(-4.76%)
Aug 28, 2017 0.0315 0.0315 0.0315 0.0315 3,020 -0.00(-10.00%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+7.69%)
Aug 24, 2017 0.0325 0.0325 0.0325 0.0325 1,000 +0.00(+8.33%)
Aug 23, 2017 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Aug 22, 2017 0.0400 0.0400 0.0400 0.0400 7,600 +0.01(+33.33%)
Aug 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Aug 17, 2017 0.0345 0.0500 0.0275 0.0275 48,730 -0.01(-17.42%)
Aug 15, 2017 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Aug 14, 2017 0.0333 0.0333 0.0333 0.0333 1,000 -0.00(-7.24%)
Aug 11, 2017 0.0359 0.0359 0.0359 0.0359 10,000 +0.00(+0.00%)
Aug 08, 2017 0.0359 0.0359 0.0359 0 +0.00(+0.07%)
Aug 04, 2017 0.0359 0.0359 0.0359 0 +0.00(+7.73%)
Aug 03, 2017 0.0333 0.0333 0.0333 0.0333 3,100 +0.00(+0.00%)
Aug 01, 2017 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Jul 31, 2017 0.0335 0.0335 0.0333 0.0333 11,100 -0.00(-6.59%)
Jul 27, 2017 0.0357 0.0357 0.0357 0 -0.00(-0.70%)
Jul 26, 2017 0.0333 0.0359 0.0333 0.0359 30,319 +0.00(+0.07%)
Jul 25, 2017 0.0360 0.0360 0.0350 0.0359 100,744 -0.01(-20.28%)
Jul 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 45,125 -0.00(-11.11%)
Jul 19, 2017 0.0450 0.0450 0.0400 0.0450 11,575 -0.00(-8.16%)
Jul 17, 2017 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Jul 14, 2017 0.0450 0.0450 0.0450 0.0450 23,100 +0.00(+11.94%)
Jul 13, 2017 0.0413 0.0413 0.0402 0.0402 6,096 +0.00(+0.00%)
Jul 12, 2017 0.0420 0.0420 0.0402 0.0402 22,700 -0.00(-10.67%)
Jul 11, 2017 0.0423 0.0450 0.0423 0.0450 1,050 +0.00(+7.14%)
Jul 10, 2017 0.0421 0.0421 0.0420 0.0420 6,000 +0.00(+0.00%)
Jul 07, 2017 0.0420 0.0420 0.0420 0.0420 3,000 +0.00(+0.00%)
Jul 06, 2017 0.0423 0.0423 0.0420 0.0420 15,200 -0.00(-6.60%)
Jul 05, 2017 0.0450 0.0450 0.0450 0.0450 600 -0.00(-0.07%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0450 0.0450 200 +0.00(+10.62%)
Jun 28, 2017 0.0407 0.0407 0.0407 0.0407 600 +0.00(+1.19%)
Jun 27, 2017 0.0402 0.0402 0.0402 0.0402 1,000 +0.00(+0.00%)
Jun 26, 2017 0.0403 0.0403 0.0402 0.0402 29,100 -0.00(-10.47%)
Jun 22, 2017 0.0449 0.0449 0.0449 0 -0.00(-9.13%)
Jun 21, 2017 0.0461 0.0499 0.0450 0.0494 21,250 +0.00(+9.80%)
Jun 20, 2017 0.0450 0.0488 0.0450 0.0450 6,200 -0.00(-9.82%)
Jun 19, 2017 0.0461 0.0499 0.0450 0.0499 11,480 +0.00(+10.89%)
Jun 16, 2017 0.0499 0.0499 0.0450 0.0450 33,646 +0.00(+10.02%)
Jun 15, 2017 0.0500 0.0500 0.0409 0.0409 23,050 -0.01(-18.20%)
Jun 14, 2017 0.0500 0.0500 0.0499 0.0500 13,200 +0.00(+0.20%)
Jun 13, 2017 0.0452 0.0499 0.0406 0.0499 51,814 +0.00(+0.00%)
Jun 12, 2017 0.0441 0.0499 0.0401 0.0499 68,810 +0.00(+1.94%)
Jun 09, 2017 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+9.39%)
Jun 08, 2017 0.0401 0.0495 0.0400 0.0447 33,410 -0.00(-9.41%)
Jun 07, 2017 0.0400 0.0495 0.0389 0.0494 150,794 +0.01(+41.14%)
Jun 06, 2017 0.0389 0.0389 0.0350 0.0350 7,650 -0.00(-12.50%)
Jun 05, 2017 0.0495 0.0495 0.0309 0.0400 262,863 -0.01(-19.19%)
Jun 02, 2017 0.0495 0.0495 0.0430 0.0495 52,681 +0.00(+0.00%)
Jun 01, 2017 0.0494 0.0495 0.0375 0.0495 35,000 +0.00(+0.00%)
May 31, 2017 0.0495 0.0495 0.0495 0.0495 408 +0.00(+0.00%)
May 30, 2017 0.0495 0.0495 0.0494 0.0495 700 +0.00(+0.00%)
May 26, 2017 0.0495 0.0495 0.0495 0.0495 5,026 +0.01(+23.44%)
May 25, 2017 0.0398 0.0401 0.0398 0.0401 30,000 +0.00(+6.93%)
May 24, 2017 0.0375 0.0375 0.0375 0.0375 2,427 -0.00(-6.48%)
May 23, 2017 0.0400 0.0486 0.0400 0.0401 42,500 -0.01(-18.99%)
May 22, 2017 0.0495 0.0495 0.0401 0.0495 4,044 -0.00(-1.00%)
May 19, 2017 0.0499 0.0500 0.0499 0.0500 1,200 +0.01(+16.28%)
May 17, 2017 0.0430 0.0430 0.0430 0 +0.00(+1.18%)
May 16, 2017 0.0425 0.0425 0.0425 0.0425 4,900 +0.00(+6.25%)
May 15, 2017 0.0351 0.0400 0.0350 0.0400 78,460 +0.00(+13.96%)
May 12, 2017 0.0351 0.0351 0.0351 0.0351 2,000 -0.00(-12.25%)
May 11, 2017 0.0400 0.0400 0.0400 0.0400 500 +0.00(+2.96%)
May 10, 2017 0.0400 0.0400 0.0389 0.0389 1,624 -0.00(-2.87%)
May 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2017 0.0400 0.0400 0.0350 0.0400 7,000 +0.00(+14.12%)
May 04, 2017 0.0350 0.0350 0.0350 0.0350 20,040 +0.00(+0.14%)
May 03, 2017 0.0370 0.0375 0.0300 0.0350 70,000 -0.00(-12.50%)
May 02, 2017 0.0400 0.0400 0.0400 0.0400 20,300 +0.00(+0.00%)
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.