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 (%)
Feb 28, 2019 0.0370 0.0462 0.0370 0.0381 69,920 -0.01(-17.71%)
Feb 27, 2019 0.0425 0.0563 0.0400 0.0463 27,728 +0.00(+0.00%)
Feb 26, 2019 0.0447 0.0500 0.0426 0.0463 54,450 -0.00(-0.86%)
Feb 25, 2019 0.0349 0.0680 0.0349 0.0467 312,777 +0.01(+17.63%)
Feb 22, 2019 0.0373 0.0420 0.0373 0.0397 64,500 +0.00(+7.01%)
Feb 21, 2019 0.0425 0.0425 0.0360 0.0371 36,440 -0.01(-15.49%)
Feb 20, 2019 0.0355 0.0450 0.0355 0.0439 159,124 +0.00(+11.14%)
Feb 19, 2019 0.0355 0.0450 0.0355 0.0395 67,417 +0.00(+11.27%)
Feb 15, 2019 0.0418 0.0418 0.0355 0.0355 244,400 -0.00(-10.13%)
Feb 14, 2019 0.0420 0.0420 0.0371 0.0395 123,142 -0.00(-2.47%)
Feb 13, 2019 0.0390 0.0410 0.0370 0.0405 83,308 +0.00(+1.25%)
Feb 12, 2019 0.0358 0.0410 0.0358 0.0400 68,157 -0.00(-2.44%)
Feb 11, 2019 0.0358 0.0443 0.0358 0.0410 63,920 -0.00(-3.53%)
Feb 08, 2019 0.0450 0.0450 0.0400 0.0425 61,000 +0.00(+0.00%)
Feb 07, 2019 0.0425 0.0450 0.0400 0.0425 125,900 -0.00(-2.75%)
Feb 06, 2019 0.0425 0.0450 0.0425 0.0437 97,998 -0.00(-2.89%)
Feb 05, 2019 0.0435 0.0550 0.0427 0.0450 169,954 -0.01(-12.62%)
Feb 04, 2019 0.0413 0.0550 0.0413 0.0515 67,613 -0.00(-2.28%)
Feb 01, 2019 0.0413 0.0547 0.0413 0.0527 110,500 +0.00(+7.33%)
Jan 31, 2019 0.0495 0.0500 0.0460 0.0491 155,096 -0.00(-1.80%)
Jan 30, 2019 0.0511 0.0550 0.0472 0.0500 201,837 -0.00(-9.09%)
Jan 29, 2019 0.0580 0.0580 0.0470 0.0550 319,426 +0.00(+1.85%)
Jan 28, 2019 0.0600 0.0600 0.0470 0.0540 288,484 -0.01(-9.70%)
Jan 25, 2019 0.0600 0.0650 0.0560 0.0598 375,400 -0.00(-0.33%)
Jan 24, 2019 0.1000 0.1000 0.0560 0.0600 600,468 -0.00(-6.98%)
Jan 23, 2019 0.0910 0.1010 0.0513 0.0645 2,895,515 -0.03(-29.12%)
Jan 22, 2019 0.0470 0.2932 0.0470 0.0910 9,606,359 +0.05(+118.23%)
Jan 17, 2019 0.0417 0.0417 0.0417 0 -0.00(-1.42%)
Jan 16, 2019 0.0450 0.0450 0.0350 0.0423 256,745 +0.00(+3.17%)
Jan 15, 2019 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Jan 14, 2019 0.0410 0.0410 0.0410 0.0410 49,718 -0.00(-2.15%)
Jan 11, 2019 0.0414 0.0419 0.0414 0.0419 3,000 +0.01(+21.45%)
Jan 10, 2019 0.0345 0.0345 0.0345 0.0345 200,000 -0.01(-18.05%)
Jan 09, 2019 0.0344 0.0421 0.0344 0.0421 300 +0.00(+0.00%)
Jan 08, 2019 0.0341 0.0421 0.0341 0.0421 4,500 +0.00(+0.00%)
Jan 07, 2019 0.0430 0.0430 0.0421 0.0421 1,010 -0.00(-1.17%)
Jan 03, 2019 0.0426 0.0426 0.0426 0 +0.00(+0.00%)
Jan 02, 2019 0.0426 0.0426 0.0426 0.0426 2,199 +0.01(+20.00%)
Dec 31, 2018 0.0352 0.0423 0.0352 0.0355 46,000 -0.01(-16.27%)
Dec 28, 2018 0.0348 0.0424 0.0348 0.0424 127,500 -0.00(-1.62%)
Dec 27, 2018 0.0341 0.0431 0.0341 0.0431 13,100 -0.00(-0.46%)
Dec 26, 2018 0.0387 0.0433 0.0340 0.0433 9,320 +0.00(+0.00%)
Dec 21, 2018 0.0433 0.0433 0.0433 0 -0.00(-0.23%)
Dec 20, 2018 0.0434 0.0434 0.0434 0.0434 4,500 +0.00(+0.00%)
Dec 19, 2018 0.0363 0.0434 0.0363 0.0434 2,800 +0.00(+9.05%)
Dec 18, 2018 0.0434 0.0434 0.0362 0.0398 14,906 -0.00(-5.24%)
Dec 17, 2018 0.0362 0.0427 0.0362 0.0420 84,585 -0.00(-3.23%)
Dec 14, 2018 0.0440 0.0440 0.0365 0.0434 15,400 -0.00(-1.36%)
Dec 13, 2018 0.0445 0.0445 0.0440 0.0440 50,300 -0.00(-1.12%)
Dec 12, 2018 0.0445 0.0445 0.0445 0.0445 20,000 +0.00(+0.45%)
Dec 11, 2018 0.0500 0.0500 0.0443 0.0443 21,931 -0.00(-0.45%)
Dec 10, 2018 0.0460 0.0460 0.0400 0.0445 123,700 +0.00(+0.00%)
Dec 07, 2018 0.0341 0.0445 0.0341 0.0445 2,000 +0.00(+5.95%)
Dec 06, 2018 0.0420 0.0420 0.0420 0.0420 10,400 -0.00(-0.24%)
Dec 04, 2018 0.0460 0.0460 0.0420 0.0421 10,000 -0.00(-5.39%)
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.