Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nocopi Technologies Inc (OP: NNUP )

2.700 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 0.0390 0.0440 0.0390 0.0400 20,450 +0.00(+2.56%)
Apr 28, 2017 0.0375 0.0390 0.0375 0.0390 115,737 +0.00(+4.45%)
Apr 27, 2017 0.0454 0.0487 0.0280 0.0373 535,600 -0.01(-25.32%)
Apr 26, 2017 0.0500 0.0540 0.0450 0.0500 186,488 -0.00(-7.41%)
Apr 25, 2017 0.0550 0.0550 0.0500 0.0540 105,801 +0.00(+2.86%)
Apr 24, 2017 0.0490 0.0550 0.0490 0.0525 48,182 +0.00(+5.00%)
Apr 21, 2017 0.0475 0.0550 0.0475 0.0500 57,500 +0.01(+11.11%)
Apr 20, 2017 0.0450 0.0500 0.0445 0.0450 65,750 +0.00(+0.00%)
Apr 19, 2017 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+12.50%)
Apr 18, 2017 0.0400 0.0500 0.0400 0.0400 34,651 +0.00(+5.26%)
Apr 17, 2017 0.0500 0.0500 0.0380 0.0380 27,710 +0.00(+5.56%)
Apr 13, 2017 0.0350 0.0400 0.0345 0.0360 203,456 +0.00(+2.86%)
Apr 12, 2017 0.0350 0.0350 0.0330 0.0350 17,240 +0.00(+0.00%)
Apr 11, 2017 0.0320 0.0350 0.0320 0.0350 20,900 +0.01(+16.67%)
Apr 10, 2017 0.0300 0.0350 0.0300 0.0300 60,175 +0.00(+0.00%)
Apr 07, 2017 0.0297 0.0300 0.0297 0.0300 99,977 +0.00(+0.00%)
Apr 06, 2017 0.0300 0.0300 0.0262 0.0300 128,499 +0.00(+0.33%)
Apr 05, 2017 0.0295 0.0299 0.0280 0.0299 49,287 +0.01(+24.58%)
Apr 04, 2017 0.0240 0.0280 0.0240 0.0240 393,211 -0.00(-7.34%)
Apr 03, 2017 0.0223 0.0259 0.0223 0.0259 73,317 +0.00(+16.14%)
Mar 31, 2017 0.0260 0.0260 0.0223 0.0223 102,261 -0.00(-14.23%)
Mar 30, 2017 0.0261 0.0261 0.0200 0.0260 41,912 -0.00(-1.14%)
Mar 29, 2017 0.0263 0.0263 0.0263 0.0263 1,000 +0.01(+31.50%)
Mar 28, 2017 0.0263 0.0263 0.0200 0.0200 47,135 +0.00(+17.65%)
Mar 27, 2017 0.0182 0.0183 0.0170 0.0170 92,728 -0.00(-6.59%)
Mar 23, 2017 0.0182 0.0182 0.0182 0 -0.00(-16.97%)
Mar 22, 2017 0.0182 0.0219 0.0182 0.0219 3,619 +0.00(+20.44%)
Mar 21, 2017 0.0186 0.0186 0.0182 0.0182 12,000 -0.00(-9.00%)
Mar 20, 2017 0.0200 0.0200 0.0196 0.0200 40,612 +0.00(+0.00%)
Mar 17, 2017 0.0200 0.0200 0.0182 0.0200 17,400 +0.00(+0.09%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 3,069 -0.00(-0.09%)
Mar 15, 2017 0.0200 0.0200 0.0197 0.0200 20,290 +0.00(+7.45%)
Mar 14, 2017 0.0186 0.0186 0.0186 0.0186 1,020 +0.00(+2.27%)
Mar 13, 2017 0.0182 0.0182 0.0182 0.0182 5,000 -0.00(-9.00%)
Mar 10, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 09, 2017 0.0182 0.0200 0.0182 0.0200 22,750 +0.00(+7.45%)
Mar 08, 2017 0.0186 0.0186 0.0186 0.0186 500 +0.00(+2.27%)
Mar 07, 2017 0.0182 0.0182 0.0182 0.0182 2,600 +0.00(+0.00%)
Mar 06, 2017 0.0182 0.0191 0.0182 0.0182 5,960 -0.00(-9.00%)
Mar 03, 2017 0.0220 0.0299 0.0193 0.0200 74,533 -0.00(-9.09%)
Mar 02, 2017 0.0279 0.0279 0.0220 0.0220 20,310 -0.00(-0.45%)
Mar 01, 2017 0.0221 0.0221 0.0221 0.0221 54,000 -0.01(-21.07%)
Feb 28, 2017 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+15.23%)
Feb 27, 2017 0.0260 0.0280 0.0206 0.0243 130,600 -0.00(-6.81%)
Feb 24, 2017 0.0255 0.0261 0.0231 0.0261 22,100 +0.01(+26.28%)
Feb 23, 2017 0.0206 0.0206 0.0206 0.0206 2,500 -0.00(-10.22%)
Feb 22, 2017 0.0250 0.0250 0.0230 0.0230 27,300 -0.00(-8.00%)
Feb 21, 2017 0.0250 0.0250 0.0250 0.0250 23,760 -0.00(-5.66%)
Feb 17, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 16, 2017 0.0280 0.0280 0.0250 0.0265 18,499 -0.00(-5.36%)
Feb 15, 2017 0.0250 0.0280 0.0250 0.0280 31,347 +0.00(+12.00%)
Feb 14, 2017 0.0280 0.0280 0.0250 0.0250 22,977 -0.00(-10.71%)
Feb 13, 2017 0.0299 0.0299 0.0280 0.0280 43,900 -0.00(-4.97%)
Feb 10, 2017 0.0280 0.0299 0.0280 0.0295 1,190 -0.00(-1.46%)
Feb 09, 2017 0.0299 0.0299 0.0299 0.0299 10,077 +0.00(+3.28%)
Feb 08, 2017 0.0280 0.0299 0.0280 0.0290 26,149 +0.00(+0.00%)
Feb 07, 2017 0.0276 0.0290 0.0260 0.0290 47,223 +0.00(+13.09%)
Feb 06, 2017 0.0297 0.0297 0.0256 0.0256 29,999 -0.00(-8.90%)
Feb 03, 2017 0.0256 0.0281 0.0256 0.0281 23,986 +0.00(+1.01%)
Feb 02, 2017 0.0256 0.0278 0.0256 0.0278 19,000 -0.00(-3.74%)
Feb 01, 2017 0.0281 0.0289 0.0281 0.0289 7,000 -0.00(-1.73%)
Jan 31, 2017 0.0298 0.0298 0.0281 0.0294 40,700 +0.00(+1.76%)
Jan 30, 2017 0.0299 0.0299 0.0260 0.0289 202,057 -0.00(-3.67%)
Jan 27, 2017 0.0301 0.0330 0.0295 0.0300 89,554 -0.01(-20.84%)
Jan 26, 2017 0.0371 0.0379 0.0371 0.0379 11,000 +0.00(+4.50%)
Jan 25, 2017 0.0380 0.0380 0.0308 0.0363 44,601 -0.00(-3.34%)
Jan 24, 2017 0.0355 0.0380 0.0355 0.0375 82,001 +0.00(+7.20%)
Jan 23, 2017 0.0350 0.0380 0.0302 0.0350 98,045 -0.00(-7.89%)
Jan 20, 2017 0.0350 0.0380 0.0300 0.0380 54,383 +0.00(+8.57%)
Jan 19, 2017 0.0380 0.0380 0.0301 0.0350 49,800 +0.00(+6.06%)
Jan 18, 2017 0.0336 0.0380 0.0330 0.0330 30,357 +0.00(+0.00%)
Jan 17, 2017 0.0370 0.0380 0.0330 0.0330 27,800 -0.00(-12.70%)
Jan 13, 2017 0.0378 0.0378 0.0378 0 +0.01(+26.00%)
Jan 12, 2017 0.0239 0.0300 0.0239 0.0300 17,010 +0.01(+26.05%)
Jan 11, 2017 0.0238 0.0270 0.0238 0.0238 23,700 +0.00(+0.13%)
Jan 10, 2017 0.0240 0.0240 0.0232 0.0238 23,000 -0.00(-3.73%)
Jan 09, 2017 0.0231 0.0247 0.0231 0.0247 123,417 -0.00(-8.22%)
Jan 06, 2017 0.0272 0.0300 0.0269 0.0269 136,405 -0.00(-0.74%)
Jan 05, 2017 0.0273 0.0273 0.0230 0.0271 154,786 +0.00(+7.97%)
Jan 04, 2017 0.0133 0.0261 0.0133 0.0251 22,496 +0.00(+0.80%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.