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 (%)
Nov 30, 2018 0.0473 0.0473 0.0433 0.0433 5,100 +0.00(+3.10%)
Nov 29, 2018 0.0410 0.0447 0.0385 0.0420 814,705 +0.00(+5.53%)
Nov 28, 2018 0.0403 0.0403 0.0325 0.0398 181,700 -0.00(-10.36%)
Nov 26, 2018 0.0444 0.0444 0.0444 0 -0.00(-7.31%)
Nov 23, 2018 0.0479 0.0479 0.0479 1 +0.00(+0.00%)
Nov 21, 2018 0.0479 0.0479 0.0479 0 +0.01(+21.27%)
Nov 20, 2018 0.0400 0.0400 0.0395 0.0395 84,912 +0.00(+0.00%)
Nov 19, 2018 0.0380 0.0400 0.0380 0.0395 105,000 +0.00(+4.50%)
Nov 16, 2018 0.0380 0.0409 0.0343 0.0378 260,500 -0.00(-0.53%)
Nov 15, 2018 0.0380 0.0380 0.0380 0.0380 4,200 -0.00(-7.09%)
Nov 14, 2018 0.0380 0.0410 0.0380 0.0409 18,600 -0.00(-5.10%)
Nov 12, 2018 0.0431 0.0431 0.0431 0 +0.00(+4.87%)
Nov 09, 2018 0.0383 0.0411 0.0383 0.0411 10,700 -0.00(-4.86%)
Nov 08, 2018 0.0432 0.0432 0.0432 0.0432 2,000 +0.01(+16.13%)
Nov 07, 2018 0.0372 0.0372 0.0372 0.0372 825 +0.00(+4.49%)
Nov 06, 2018 0.0439 0.0439 0.0356 0.0356 86,522 -0.01(-18.91%)
Nov 05, 2018 0.0439 0.0439 0.0413 0.0439 1,500 +0.00(+1.39%)
Nov 02, 2018 0.0450 0.0450 0.0386 0.0433 37,700 -0.00(-3.78%)
Nov 01, 2018 0.0455 0.0455 0.0450 0.0450 46,150 +0.00(+4.65%)
Oct 31, 2018 0.0450 0.0450 0.0430 0.0430 25,349 -0.00(-4.44%)
Oct 30, 2018 0.0450 0.0455 0.0450 0.0450 47,500 +0.00(+0.00%)
Oct 29, 2018 0.0401 0.0455 0.0368 0.0450 4,340 -0.00(-1.10%)
Oct 26, 2018 0.0450 0.0455 0.0448 0.0455 202,900 +0.00(+6.81%)
Oct 24, 2018 0.0426 0.0426 0.0426 0 -0.00(-5.33%)
Oct 23, 2018 0.0449 0.0450 0.0400 0.0450 156,419 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0450 0.0400 0.0450 50,013 +0.00(+3.69%)
Oct 19, 2018 0.0450 0.0450 0.0356 0.0434 29,400 -0.00(-3.56%)
Oct 18, 2018 0.0455 0.0455 0.0450 0.0450 44,903 +0.00(+0.00%)
Oct 17, 2018 0.0455 0.0455 0.0450 0.0450 26,557 -0.00(-0.66%)
Oct 16, 2018 0.0490 0.0490 0.0419 0.0453 104,890 +0.00(+1.12%)
Oct 15, 2018 0.0480 0.0480 0.0411 0.0448 21,410 -0.00(-6.47%)
Oct 12, 2018 0.0490 0.0490 0.0465 0.0479 42,300 -0.00(-0.21%)
Oct 11, 2018 0.0475 0.0480 0.0475 0.0480 16,400 +0.00(+1.05%)
Oct 10, 2018 0.0450 0.0475 0.0441 0.0475 51,545 +0.00(+5.56%)
Oct 09, 2018 0.0475 0.0475 0.0396 0.0450 31,810 -0.00(-5.26%)
Oct 08, 2018 0.0489 0.0490 0.0475 0.0475 113,855 -0.00(-1.04%)
Oct 05, 2018 0.0490 0.0490 0.0475 0.0480 86,400 +0.00(+8.60%)
Oct 04, 2018 0.0410 0.0471 0.0410 0.0442 60,000 +0.00(+10.50%)
Oct 03, 2018 0.0472 0.0472 0.0366 0.0400 110,945 -0.01(-15.25%)
Oct 02, 2018 0.0456 0.0472 0.0366 0.0472 180,650 +0.00(+1.51%)
Oct 01, 2018 0.0455 0.0475 0.0455 0.0465 48,967 +0.01(+13.69%)
Sep 28, 2018 0.0450 0.0472 0.0402 0.0409 177,800 -0.00(-8.71%)
Sep 27, 2018 0.0479 0.0479 0.0448 0.0448 2,760 -0.00(-6.47%)
Sep 26, 2018 0.0426 0.0479 0.0426 0.0479 30,300 +0.01(+12.97%)
Sep 25, 2018 0.0479 0.0479 0.0424 0.0424 25,363 -0.01(-11.67%)
Sep 24, 2018 0.0429 0.0480 0.0429 0.0480 5,000 +0.00(+3.45%)
Sep 21, 2018 0.0496 0.0500 0.0464 0.0464 20,200 -0.00(-7.20%)
Sep 20, 2018 0.0424 0.0500 0.0424 0.0500 40,450 +0.00(+0.00%)
Sep 19, 2018 0.0498 0.0500 0.0450 0.0500 79,214 +0.00(+2.04%)
Sep 18, 2018 0.0425 0.0496 0.0425 0.0490 63,500 +0.01(+21.29%)
Sep 17, 2018 0.0407 0.0423 0.0404 0.0404 14,248 -0.01(-18.88%)
Sep 14, 2018 0.0499 0.0499 0.0498 0.0498 26,000 -0.00(-0.20%)
Sep 13, 2018 0.0488 0.0499 0.0415 0.0499 31,111 +0.00(+2.25%)
Sep 12, 2018 0.0397 0.0488 0.0397 0.0488 2,600 +0.00(+0.00%)
Sep 11, 2018 0.0449 0.0488 0.0409 0.0488 287,560 +0.01(+12.70%)
Sep 10, 2018 0.0413 0.0460 0.0412 0.0433 47,825 -0.00(-3.78%)
Sep 07, 2018 0.0580 0.0580 0.0450 0.0450 16,000 -0.01(-24.87%)
Sep 06, 2018 0.0481 0.0599 0.0481 0.0599 81,479 +0.00(+8.91%)
Sep 05, 2018 0.0481 0.0550 0.0481 0.0550 11,843 +0.00(+10.00%)
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.