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

Nocopi Technologies Inc (OP: NNUP )

2.870 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 30, 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 29, 2016 0.0226 0.0226 0.0152 0.0218 163,320 -0.00(-3.54%)
Apr 28, 2016 0.0175 0.0226 0.0175 0.0226 39,107 +0.01(+29.14%)
Apr 27, 2016 0.0175 0.0226 0.0175 0.0175 25,700 +0.00(+0.00%)
Apr 26, 2016 0.0151 0.0229 0.0151 0.0175 18,550 -0.01(-23.58%)
Apr 25, 2016 0.0190 0.0229 0.0151 0.0229 2,500 +0.00(+0.00%)
Apr 22, 2016 0.0200 0.0230 0.0199 0.0229 59,567 +0.00(+14.50%)
Apr 21, 2016 0.0246 0.0246 0.0185 0.0200 86,900 -0.00(-9.09%)
Apr 20, 2016 0.0250 0.0250 0.0150 0.0220 87,500 -0.00(-12.00%)
Apr 19, 2016 0.0248 0.0292 0.0203 0.0250 39,584 -0.00(-16.11%)
Apr 18, 2016 0.0300 0.0350 0.0200 0.0298 119,296 -0.01(-18.13%)
Apr 14, 2016 0.0364 0.0364 0.0364 0 -0.00(-3.96%)
Apr 13, 2016 0.0325 0.0390 0.0251 0.0379 67,717 +0.00(+8.29%)
Apr 12, 2016 0.0300 0.0350 0.0250 0.0350 214,893 +0.00(+8.53%)
Apr 11, 2016 0.0340 0.0345 0.0323 0.0323 48,579 -0.00(-2.27%)
Apr 08, 2016 0.0382 0.0399 0.0330 0.0330 100,778 -0.01(-13.61%)
Apr 07, 2016 0.0355 0.0414 0.0350 0.0382 54,748 +0.01(+29.49%)
Apr 06, 2016 0.0280 0.0400 0.0280 0.0295 136,280 -0.01(-28.05%)
Apr 05, 2016 0.0430 0.0430 0.0402 0.0410 90,199 -0.00(-4.65%)
Apr 04, 2016 0.0300 0.0475 0.0300 0.0430 318,303 +0.01(+43.33%)
Apr 01, 2016 0.0299 0.0320 0.0299 0.0300 152,872 +0.00(+16.87%)
Mar 31, 2016 0.0380 0.0395 0.0252 0.0257 870,359 -0.02(-42.96%)
Mar 30, 2016 0.0620 0.0630 0.0392 0.0450 1,824,791 -0.02(-28.57%)
Mar 29, 2016 0.0189 0.0650 0.0147 0.0630 8,987,283 +0.05(+432.99%)
Mar 28, 2016 0.0118 0.0118 0.0118 0.0118 10,001 +0.00(+2.78%)
Mar 24, 2016 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Mar 23, 2016 0.0140 0.0140 0.0115 0.0115 98,328 -0.00(-22.30%)
Mar 22, 2016 0.0148 0.0148 0.0148 0.0148 38,000 -0.00(-0.67%)
Mar 21, 2016 0.0115 0.0149 0.0115 0.0149 19,160 +0.00(+0.00%)
Mar 18, 2016 0.0115 0.0149 0.0115 0.0149 52,000 +0.00(+29.57%)
Mar 16, 2016 0.0115 0.0115 0.0115 0 -0.00(-11.54%)
Mar 15, 2016 0.0190 0.0190 0.0130 0.0130 11,460 -0.00(-18.50%)
Mar 14, 2016 0.0159 0.0159 0.0159 0.0159 5,000 +0.00(+36.32%)
Mar 11, 2016 0.0117 0.0138 0.0117 0.0117 54,000 -0.00(-16.43%)
Mar 10, 2016 0.0151 0.0190 0.0140 0.0140 283,250 -0.00(-7.28%)
Mar 09, 2016 0.0150 0.0151 0.0150 0.0151 67,099 +0.00(+7.86%)
Mar 08, 2016 0.0150 0.0150 0.0138 0.0140 39,750 +0.00(+1.45%)
Mar 07, 2016 0.0138 0.0144 0.0138 0.0138 93,237 -0.00(-14.81%)
Mar 04, 2016 0.0130 0.0178 0.0115 0.0162 263,362 +0.00(+24.62%)
Mar 03, 2016 0.0150 0.0150 0.0132 0.0130 74,610 -0.00(-23.53%)
Mar 02, 2016 0.0170 0.0230 0.0170 0.0170 110,901 +0.00(+6.25%)
Mar 01, 2016 0.0141 0.0170 0.0140 0.0160 69,536 +0.00(+13.48%)
Feb 29, 2016 0.0210 0.0210 0.0143 0.0141 279,498 -0.00(-25.79%)
Feb 26, 2016 0.0200 0.0210 0.0190 0.0190 24,900 +0.00(+0.00%)
Feb 25, 2016 0.0200 0.0210 0.0190 0.0190 83,777 -0.00(-5.00%)
Feb 24, 2016 0.0270 0.0270 0.0171 0.0200 528,928 -0.01(-27.77%)
Feb 23, 2016 0.0320 0.0333 0.0270 0.0277 404,518 -0.00(-13.47%)
Feb 22, 2016 0.0535 0.0550 0.0281 0.0320 4,024,605 -0.02(-36.00%)
Feb 19, 2016 0.0415 0.0780 0.0410 0.0500 7,711,592 +0.01(+31.58%)
Feb 18, 2016 0.0080 0.0380 0.0080 0.0380 16,144,709 +0.03(+442.86%)
Feb 17, 2016 0.0070 0.0070 0.0070 0.0070 66,446 -0.00(-12.50%)
Feb 16, 2016 0.0078 0.0080 0.0064 0.0080 376,159 +0.00(+0.00%)
Feb 12, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 11, 2016 0.0080 0.0080 0.0080 0.0080 700 +0.00(+2.56%)
Feb 04, 2016 0.0078 0.0078 0.0078 0 -0.00(-2.50%)
Feb 03, 2016 0.0079 0.0090 0.0079 0.0080 110,200 +0.00(+8.11%)
Feb 02, 2016 0.0084 0.0084 0.0071 0.0074 259,323 -0.00(-12.15%)
Feb 01, 2016 0.0097 0.0098 0.0077 0.0084 1,054,711 +0.00(+5.29%)
Jan 29, 2016 0.0075 0.0087 0.0074 0.0080 444,827 +0.00(+31.15%)
Jan 26, 2016 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jan 25, 2016 0.0060 0.0060 0.0059 0.0060 103,843 -0.00(-9.09%)
Jan 22, 2016 0.0063 0.0066 0.0059 0.0066 230,749 -0.00(-4.35%)
Jan 21, 2016 0.0070 0.0075 0.0069 0.0069 31,000 -0.00(-1.43%)
Jan 20, 2016 0.0072 0.0073 0.0065 0.0070 188,500 -0.00(-4.11%)
Jan 19, 2016 0.0072 0.0073 0.0066 0.0073 75,000 -0.00(-16.09%)
Jan 14, 2016 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Jan 12, 2016 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Jan 08, 2016 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Jan 07, 2016 0.0087 0.0087 0.0077 0.0087 143,945 +0.00(+0.00%)
Jan 06, 2016 0.0060 0.0087 0.0060 0.0087 378,768 +0.00(+45.00%)
Jan 05, 2016 0.0075 0.0088 0.0058 0.0060 819,434 -0.00(-21.05%)
Jan 04, 2016 0.0067 0.0088 0.0063 0.0076 653,004 +0.00(+11.76%)
Dec 31, 2015 0.0068 0.0068 0.0068 0 +0.00(+13.33%)
Dec 30, 2015 0.0047 0.0060 0.0037 0.0060 566,032 +0.00(+5.26%)
Dec 29, 2015 0.0041 0.0058 0.0035 0.0057 1,711,625 +0.00(+35.71%)
Dec 28, 2015 0.0053 0.0053 0.0042 0.0042 35,000 -0.00(-20.75%)
Dec 23, 2015 0.0053 0.0053 0.0053 0 +0.00(+29.27%)
Dec 22, 2015 0.0040 0.0041 0.0040 0.0041 20,400 +0.00(+17.14%)
Dec 21, 2015 0.0050 0.0050 0.0035 0.0035 464,280 -0.00(-30.00%)
Dec 18, 2015 0.0051 0.0051 0.0050 0.0050 79,800 -0.00(-5.66%)
Dec 17, 2015 0.0058 0.0058 0.0050 0.0053 456,200 -0.00(-8.62%)
Dec 16, 2015 0.0057 0.0058 0.0057 0.0058 40,210 +0.00(+1.75%)
Dec 15, 2015 0.0066 0.0066 0.0057 0.0057 75,000 -0.00(-17.39%)
Dec 14, 2015 0.0063 0.0069 0.0060 0.0069 250,000 +0.00(+9.52%)
Dec 11, 2015 0.0073 0.0073 0.0060 0.0063 121,000 -0.00(-10.00%)
Dec 10, 2015 0.0078 0.0078 0.0067 0.0070 150,000 -0.00(-10.26%)
Dec 09, 2015 0.0084 0.0090 0.0078 0.0078 108,000 +0.00(+0.00%)
Dec 08, 2015 0.0078 0.0078 0.0078 0.0078 18,365 +0.00(+0.00%)
Dec 07, 2015 0.0085 0.0085 0.0078 0.0078 109,700 -0.00(-2.50%)
Dec 04, 2015 0.0091 0.0091 0.0080 0.0080 90,000 -0.00(-11.11%)
Dec 03, 2015 0.0100 0.0100 0.0090 0.0090 69,000 -0.00(-10.00%)
Dec 02, 2015 0.0100 0.0100 0.0100 0.0100 47,918 +0.00(+0.00%)
Dec 01, 2015 0.0105 0.0106 0.0095 0.0100 76,400 -0.00(-9.09%)
Nov 30, 2015 0.0121 0.0121 0.0101 0.0110 130,625 -0.00(-8.33%)
Nov 27, 2015 0.0120 0.0120 0.0120 0.0120 20,500 +0.00(+17.65%)
Nov 25, 2015 0.0102 0.0102 0.0102 0 -0.00(-29.17%)
Nov 24, 2015 0.0200 0.0200 0.0144 0.0144 141,600 -0.00(-24.21%)
Nov 20, 2015 0.0212 0.0212 0.0190 0.0190 80,200 -0.00(-17.39%)
Nov 19, 2015 0.0240 0.0245 0.0230 0.0230 73,600 -0.00(-4.17%)
Nov 18, 2015 0.0269 0.0269 0.0230 0.0240 175,000 -0.00(-9.43%)
Nov 17, 2015 0.0313 0.0313 0.0265 0.0265 215,000 -0.00(-13.40%)
Nov 16, 2015 0.0310 0.0310 0.0306 0.0306 20,000 -0.00(-0.65%)
Nov 13, 2015 0.0340 0.0340 0.0308 0.0308 45,000 -0.00(-3.75%)
Nov 11, 2015 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Nov 10, 2015 0.0360 0.0360 0.0330 0.0340 34,785 -0.00(-5.56%)
Nov 06, 2015 0.0360 0.0360 0.0360 0 +0.00(+16.13%)
Nov 05, 2015 0.0310 0.0310 0.0310 0.0310 100,000 +0.00(+3.33%)
Nov 04, 2015 0.0310 0.0310 0.0300 0.0300 40,000 -0.00(-3.23%)
Nov 03, 2015 0.0310 0.0325 0.0310 0.0310 80,000 -0.00(-3.13%)
Nov 02, 2015 0.0320 0.0325 0.0320 0.0320 110,400 -0.00(-3.03%)
Oct 30, 2015 0.0335 0.0335 0.0330 0.0330 29,000 -0.00(-1.49%)
Oct 28, 2015 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Oct 27, 2015 0.0335 0.0335 0.0335 0.0335 9,800 -0.00(-1.76%)
Oct 23, 2015 0.0341 0.0341 0.0341 0 +0.00(+13.67%)
Oct 22, 2015 0.0290 0.0340 0.0290 0.0300 128,599 +0.00(+9.09%)
Oct 21, 2015 0.0275 0.0275 0.0275 0.0275 9,215 -0.00(-1.79%)
Oct 16, 2015 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 15, 2015 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+3.70%)
Oct 14, 2015 0.0310 0.0310 0.0265 0.0270 232,500 -0.01(-21.74%)
Oct 13, 2015 0.0320 0.0345 0.0300 0.0345 44,611 +0.01(+18.56%)
Oct 12, 2015 0.0291 0.0291 0.0291 0.0291 3,000 -0.00(-14.41%)
Oct 09, 2015 0.0340 0.0340 0.0340 0.0340 9,600 +0.00(+0.00%)
Oct 08, 2015 0.0281 0.0340 0.0281 0.0340 1,700 +0.00(+0.00%)
Oct 07, 2015 0.0300 0.0340 0.0270 0.0340 6,585 -0.00(-2.86%)
Oct 06, 2015 0.0300 0.0390 0.0276 0.0350 158,220 +0.01(+20.69%)
Oct 05, 2015 0.0290 0.0290 0.0290 0.0290 25,000 +0.00(+9.43%)
Oct 02, 2015 0.0284 0.0300 0.0260 0.0265 115,223 +0.00(+1.92%)
Oct 01, 2015 0.0220 0.0280 0.0220 0.0260 510,202 +0.01(+30.00%)
Sep 30, 2015 0.0185 0.0205 0.0185 0.0200 567,294 +0.00(+21.21%)
Sep 29, 2015 0.0180 0.0180 0.0165 0.0165 5,200 -0.00(-3.51%)
Sep 28, 2015 0.0180 0.0180 0.0170 0.0171 76,912 -0.00(-5.00%)
Sep 25, 2015 0.0165 0.0180 0.0165 0.0180 53,900 +0.00(+24.14%)
Sep 22, 2015 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Sep 21, 2015 0.0160 0.0160 0.0160 0.0160 80,200 -0.00(-13.51%)
Sep 18, 2015 0.0145 0.0185 0.0135 0.0185 259,165 +0.00(+26.28%)
Sep 17, 2015 0.0140 0.0160 0.0140 0.0146 108,800 +0.00(+14.45%)
Sep 16, 2015 0.0128 0.0128 0.0128 0.0128 40,000 -0.00(-1.54%)
Sep 14, 2015 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Sep 11, 2015 0.0123 0.0150 0.0123 0.0140 464,380 +0.00(+40.00%)
Sep 10, 2015 0.0093 0.0100 0.0093 0.0100 100,000 +0.00(+11.11%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Sep 03, 2015 0.0090 0.0100 0.0090 0.0100 20,160 +0.00(+0.00%)
Sep 02, 2015 0.0100 0.0100 0.0100 0.0100 43,000 +0.00(+0.00%)
Aug 31, 2015 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Aug 28, 2015 0.0110 0.0120 0.0110 0.0120 60,333 +0.00(+0.00%)
Aug 25, 2015 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Aug 20, 2015 0.0110 0.0110 0.0110 0 -0.00(-6.78%)
Aug 18, 2015 0.0118 0.0118 0.0118 20 +0.00(+18.00%)
Aug 14, 2015 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Aug 13, 2015 0.0091 0.0091 0.0091 0.0091 37,500 -0.00(-4.21%)
Aug 12, 2015 0.0095 0.0095 0.0095 0.0095 50,000 +0.00(+0.00%)
Aug 06, 2015 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Aug 04, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 30, 2015 0.0090 0.0090 0.0090 0 +0.00(+1.12%)
Jul 29, 2015 0.0089 0.0089 0.0089 0.0089 5,000 +0.00(+0.00%)
Jul 28, 2015 0.0095 0.0095 0.0089 0.0089 8,900 -0.00(-1.11%)
Jul 23, 2015 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jul 22, 2015 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+11.76%)
Jul 14, 2015 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jul 08, 2015 0.0085 0.0085 0.0085 0 -0.00(-1.73%)
Jul 01, 2015 0.0086 0.0086 0.0086 0 -0.00(-8.95%)
Jun 25, 2015 0.0095 0.0095 0.0095 0 +0.00(+11.76%)
Jun 23, 2015 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Jun 22, 2015 0.0072 0.0090 0.0071 0.0090 867,304 -0.00(-18.18%)
Jun 19, 2015 0.0110 0.0110 0.0110 0.0110 4,700 -0.00(-8.33%)
Jun 17, 2015 0.0120 0.0120 0.0120 0 -0.00(-22.58%)
Jun 16, 2015 0.0155 0.0155 0.0155 0.0155 2,400 -0.00(-3.13%)
Jun 05, 2015 0.0160 0.0160 0.0160 0 +0.00(+1.27%)
Jun 04, 2015 0.0158 0.0158 0.0158 0.0158 1,725 -0.00(-1.25%)
Jun 03, 2015 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Jun 02, 2015 0.0125 0.0160 0.0125 0.0160 190,000 +0.00(+28.00%)
May 27, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 08, 2015 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
May 07, 2015 0.0130 0.0130 0.0130 0.0130 45,000 +0.00(+8.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.