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 29, 2019 0.0716 0.0770 0.0650 0.0680 44,400 +0.00(+4.62%)
Nov 27, 2019 0.0700 0.0716 0.0650 0.0650 33,700 -0.01(-7.14%)
Nov 26, 2019 0.0683 0.0716 0.0683 0.0700 46,652 +0.00(+2.49%)
Nov 25, 2019 0.0716 0.0716 0.0605 0.0683 54,440 +0.01(+13.83%)
Nov 22, 2019 0.0650 0.0661 0.0565 0.0600 33,100 -0.00(-0.83%)
Nov 21, 2019 0.0596 0.0649 0.0596 0.0605 37,500 +0.00(+0.00%)
Nov 20, 2019 0.0550 0.0625 0.0550 0.0605 114,000 +0.00(+3.77%)
Nov 19, 2019 0.0583 0.0625 0.0540 0.0583 51,011 +0.00(+7.96%)
Nov 18, 2019 0.0550 0.0600 0.0540 0.0540 342,050 -0.00(-3.57%)
Nov 15, 2019 0.0560 0.0575 0.0520 0.0560 127,500 +0.00(+1.82%)
Nov 14, 2019 0.0555 0.0575 0.0510 0.0550 206,573 +0.00(+10.00%)
Nov 13, 2019 0.0405 0.0600 0.0405 0.0500 1,733,431 +0.01(+26.58%)
Nov 12, 2019 0.0405 0.0405 0.0393 0.0395 112,550 +0.00(+1.28%)
Nov 11, 2019 0.0390 0.0390 0.0390 25 +0.00(+0.00%)
Nov 08, 2019 0.0380 0.0390 0.0380 0.0390 129,500 +0.00(+2.63%)
Nov 07, 2019 0.0400 0.0420 0.0380 0.0380 73,000 -0.00(-3.31%)
Nov 06, 2019 0.0383 0.0393 0.0375 0.0393 170,000 +0.00(+6.22%)
Nov 05, 2019 0.0371 0.0384 0.0355 0.0370 78,800 -0.00(-3.65%)
Nov 04, 2019 0.0383 0.0384 0.0356 0.0384 50,000 -0.00(-0.26%)
Nov 01, 2019 0.0388 0.0388 0.0375 0.0385 22,000 +0.00(+10.00%)
Oct 31, 2019 0.0350 0.0350 0.0350 0.0350 15,006 -0.00(-10.03%)
Oct 30, 2019 0.0350 0.0389 0.0350 0.0389 10,000 +0.00(+11.14%)
Oct 29, 2019 0.0350 0.0397 0.0257 0.0350 307,455 +0.00(+0.00%)
Oct 28, 2019 0.0398 0.0398 0.0350 0.0350 85,130 -0.00(-12.28%)
Oct 25, 2019 0.0351 0.0399 0.0351 0.0399 24,400 +0.00(+1.01%)
Oct 24, 2019 0.0375 0.0395 0.0375 0.0395 10,500 +0.00(+12.54%)
Oct 23, 2019 0.0350 0.0352 0.0350 0.0351 16,300 -0.00(-11.59%)
Oct 22, 2019 0.0353 0.0399 0.0350 0.0397 57,801 +0.00(+12.46%)
Oct 21, 2019 0.0381 0.0381 0.0353 0.0353 3,100 -0.00(-11.53%)
Oct 18, 2019 0.0353 0.0399 0.0353 0.0399 20,100 +0.00(+3.37%)
Oct 17, 2019 0.0353 0.0386 0.0353 0.0386 500 +0.00(+0.26%)
Oct 15, 2019 0.0385 0.0385 0.0385 0 -0.00(-2.78%)
Oct 14, 2019 0.0385 0.0396 0.0385 0.0396 15,701 -0.00(-4.12%)
Oct 10, 2019 0.0413 0.0413 0.0413 0 +0.00(+0.00%)
Oct 09, 2019 0.0387 0.0413 0.0387 0.0413 4,000 +0.01(+16.34%)
Oct 08, 2019 0.0354 0.0355 0.0354 0.0355 5,655 +0.00(+0.00%)
Oct 07, 2019 0.0380 0.0380 0.0355 0.0355 21,053 -0.01(-15.48%)
Oct 04, 2019 0.0420 0.0420 0.0354 0.0420 1,900 +0.00(+0.24%)
Oct 03, 2019 0.0419 0.0419 0.0357 0.0419 12,345 +0.00(+11.44%)
Oct 01, 2019 0.0376 0.0376 0.0376 0 +0.00(+0.27%)
Sep 30, 2019 0.0419 0.0419 0.0332 0.0375 10,550 -0.00(-6.48%)
Sep 27, 2019 0.0305 0.0401 0.0305 0.0401 25,300 -0.00(-4.30%)
Sep 26, 2019 0.0370 0.0419 0.0370 0.0419 1,200 +0.00(+7.44%)
Sep 25, 2019 0.0389 0.0390 0.0389 0.0390 15,000 +0.00(+11.43%)
Sep 24, 2019 0.0350 0.0350 0.0350 0.0350 100 -0.01(-16.47%)
Sep 23, 2019 0.0449 0.0449 0.0340 0.0419 28,365 +0.00(+1.21%)
Sep 20, 2019 0.0413 0.0414 0.0398 0.0414 73,300 +0.00(+2.48%)
Sep 19, 2019 0.0391 0.0404 0.0349 0.0404 56,388 +0.01(+15.43%)
Sep 17, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.05%)
Sep 16, 2019 0.0380 0.0449 0.0351 0.0449 53,875 +0.00(+7.93%)
Sep 13, 2019 0.0433 0.0449 0.0416 0.0416 20,900 +0.00(+2.97%)
Sep 12, 2019 0.0404 0.0404 0.0404 0.0404 10,000 +0.00(+0.25%)
Sep 11, 2019 0.0360 0.0405 0.0275 0.0403 924,005 -0.00(-0.49%)
Sep 10, 2019 0.0341 0.0410 0.0341 0.0405 39,780 -0.00(-1.22%)
Sep 09, 2019 0.0420 0.0440 0.0362 0.0410 963,752 -0.00(-2.38%)
Sep 06, 2019 0.0450 0.0450 0.0420 0.0420 354,300 -0.00(-6.87%)
Sep 05, 2019 0.0451 0.0451 0.0451 0.0451 50,000 +0.00(+7.13%)
Sep 04, 2019 0.0421 0.0477 0.0421 0.0421 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.