Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nocopi Technologies Inc (OP: NNUP )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 1, 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, 2019 0.0425 0.0425 0.0341 0.0400 695,882 -0.00(-5.88%)
Apr 29, 2019 0.0468 0.0468 0.0413 0.0425 64,690 +0.00(+0.00%)
Apr 26, 2019 0.0446 0.0450 0.0425 0.0425 3,200 +0.00(+0.95%)
Apr 25, 2019 0.0466 0.0466 0.0396 0.0421 18,515 +0.00(+5.25%)
Apr 24, 2019 0.0423 0.0423 0.0390 0.0400 18,600 -0.00(-4.99%)
Apr 23, 2019 0.0455 0.0455 0.0421 0.0421 35,098 -0.00(-3.88%)
Apr 22, 2019 0.0410 0.0455 0.0370 0.0438 35,939 -0.00(-1.13%)
Apr 18, 2019 0.0448 0.0448 0.0389 0.0443 1,400 -0.00(-0.23%)
Apr 17, 2019 0.0388 0.0454 0.0388 0.0444 40,915 +0.01(+13.85%)
Apr 16, 2019 0.0455 0.0455 0.0371 0.0390 3,829 -0.00(-2.99%)
Apr 15, 2019 0.0397 0.0405 0.0389 0.0402 28,966 -0.00(-0.74%)
Apr 12, 2019 0.0405 0.0421 0.0405 0.0405 19,000 -0.00(-0.25%)
Apr 11, 2019 0.0406 0.0446 0.0405 0.0406 52,321 -0.01(-15.24%)
Apr 10, 2019 0.0443 0.0479 0.0407 0.0479 5,080 -0.00(-1.64%)
Apr 09, 2019 0.0488 0.0488 0.0410 0.0487 58,780 +0.00(+8.46%)
Apr 08, 2019 0.0351 0.0450 0.0351 0.0449 80,511 +0.00(+5.15%)
Apr 05, 2019 0.0455 0.0455 0.0400 0.0427 2,000 -0.00(-5.95%)
Apr 04, 2019 0.0455 0.0455 0.0400 0.0454 60,486 -0.00(-0.22%)
Apr 03, 2019 0.0401 0.0500 0.0401 0.0455 12,620 +0.01(+13.47%)
Apr 02, 2019 0.0400 0.0487 0.0400 0.0401 79,313 +0.00(+0.00%)
Apr 01, 2019 0.0410 0.0410 0.0401 0.0401 46,920 -0.00(-2.20%)
Mar 29, 2019 0.0439 0.0477 0.0405 0.0410 35,400 +0.00(+2.50%)
Mar 28, 2019 0.0450 0.0500 0.0400 0.0400 129,694 -0.01(-12.09%)
Mar 27, 2019 0.0450 0.0478 0.0407 0.0455 46,742 -0.00(-7.14%)
Mar 26, 2019 0.0452 0.0500 0.0450 0.0490 192,574 +0.01(+21.59%)
Mar 25, 2019 0.0500 0.0500 0.0403 0.0403 14,372 -0.00(-10.44%)
Mar 22, 2019 0.0451 0.0451 0.0400 0.0450 35,800 +0.00(+7.91%)
Mar 21, 2019 0.0400 0.0499 0.0400 0.0417 57,500 +0.00(+4.25%)
Mar 20, 2019 0.0449 0.0449 0.0400 0.0400 36,143 -0.00(-4.76%)
Mar 19, 2019 0.0429 0.0449 0.0400 0.0420 83,953 -0.00(-4.33%)
Mar 18, 2019 0.0495 0.0495 0.0400 0.0439 138,627 -0.00(-10.04%)
Mar 15, 2019 0.0452 0.0488 0.0409 0.0488 65,400 -0.00(-0.41%)
Mar 14, 2019 0.0480 0.0500 0.0480 0.0490 127,208 +0.00(+3.59%)
Mar 13, 2019 0.0450 0.0473 0.0405 0.0473 6,500 +0.01(+15.37%)
Mar 12, 2019 0.0401 0.0472 0.0400 0.0410 159,664 -0.00(-2.38%)
Mar 11, 2019 0.0406 0.0481 0.0406 0.0420 323,430 +0.00(+3.45%)
Mar 08, 2019 0.0406 0.0454 0.0406 0.0406 47,700 -0.01(-14.35%)
Mar 07, 2019 0.0402 0.0499 0.0402 0.0474 10,675 -0.00(-5.01%)
Mar 06, 2019 0.0401 0.0499 0.0400 0.0499 26,504 +0.01(+22.91%)
Mar 05, 2019 0.0500 0.0500 0.0400 0.0406 4,450 -0.00(-3.33%)
Mar 04, 2019 0.0400 0.0440 0.0400 0.0420 2,650 +0.00(+2.44%)
Mar 01, 2019 0.0421 0.0500 0.0381 0.0410 87,600 +0.00(+7.61%)
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%)
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.