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 (%)
May 31, 2022 0.1694 0.1699 0.1655 0.1655 4,136 -0.00(-0.12%)
May 27, 2022 0.1625 0.1690 0.1606 0.1657 80,042 +0.01(+4.35%)
May 26, 2022 0.1650 0.1700 0.1575 0.1588 128,559 +0.00(+0.83%)
May 25, 2022 0.1650 0.1698 0.1550 0.1575 575,751 -0.01(-5.97%)
May 24, 2022 0.1500 0.1700 0.1470 0.1675 330,337 -0.00(-1.47%)
May 23, 2022 0.1400 0.1770 0.1298 0.1700 8,836,336 +0.04(+30.87%)
May 20, 2022 0.1500 0.1500 0.1100 0.1299 298,264 -0.02(-13.40%)
May 19, 2022 0.1500 0.1500 0.1486 0.1500 7,500 +0.00(+1.97%)
May 17, 2022 0.1471 0 -0.00(-1.28%)
May 16, 2022 0.1600 0.1600 0.1411 0.1490 12,185 -0.01(-7.45%)
May 13, 2022 0.1555 0.1645 0.1555 0.1610 150,750 +0.01(+3.54%)
May 12, 2022 0.1689 0.1689 0.1555 0.1555 83,790 -0.00(-1.27%)
May 11, 2022 0.1455 0.1620 0.1455 0.1575 114,524 +0.01(+8.25%)
May 10, 2022 0.1500 0.1500 0.1401 0.1455 61,280 +0.01(+10.98%)
May 09, 2022 0.1501 0.1600 0.1311 0.1311 142,551 -0.03(-17.86%)
May 06, 2022 0.1600 0.1645 0.1596 0.1596 2,867 -0.01(-5.56%)
May 05, 2022 0.1690 0.1690 0.1690 0.1690 768 +0.00(+0.00%)
May 04, 2022 0.1696 0.1696 0.1690 0.1690 3,109 +0.01(+5.76%)
May 03, 2022 0.1575 0.1636 0.1500 0.1598 45,785 +0.00(+0.76%)
May 02, 2022 0.1663 0.1697 0.1586 0.1586 15,396 -0.01(-3.70%)
Apr 29, 2022 0.1600 0.1647 0.1600 0.1647 34,800 +0.01(+3.85%)
Apr 28, 2022 0.1586 0.1586 0.1530 0.1586 349,738 +0.00(+0.00%)
Apr 27, 2022 0.1586 0.1586 0.1586 0.1586 1,801 -0.02(-11.54%)
Apr 26, 2022 0.1793 0.1793 0.1793 0.1793 6,000 +0.02(+15.53%)
Apr 25, 2022 0.1792 0.1792 0.1552 0.1552 4,675 -0.01(-4.67%)
Apr 22, 2022 0.1551 0.1628 0.1551 0.1628 19,400 +0.00(+1.75%)
Apr 21, 2022 0.1550 0.1703 0.1550 0.1600 119,540 +0.01(+3.23%)
Apr 20, 2022 0.1601 0.1601 0.1520 0.1550 18,025 -0.01(-6.06%)
Apr 19, 2022 0.1890 0.1890 0.1650 0.1650 5,675 -0.02(-12.70%)
Apr 18, 2022 0.1890 0.1890 0.1771 0.1890 15,380 +0.00(+2.16%)
Apr 14, 2022 0.1660 0.1862 0.1660 0.1850 23,250 +0.00(+1.65%)
Apr 13, 2022 0.1908 0.1908 0.1820 0.1820 18,125 -0.01(-4.61%)
Apr 12, 2022 0.1908 0.1908 0.1908 0.1908 1,000 -0.01(-4.60%)
Apr 11, 2022 0.1995 0.2000 0.1910 0.2000 241,205 +0.00(+0.25%)
Apr 08, 2022 0.1999 0.1999 0.1906 0.1995 3,555 -0.00(-0.25%)
Apr 06, 2022 0.2000 35 +0.00(+0.00%)
Apr 05, 2022 0.2000 0.2087 0.2000 0.2000 562,088 -0.01(-2.68%)
Apr 04, 2022 0.1965 0.2060 0.1722 0.2055 1,490,898 +0.02(+9.02%)
Apr 01, 2022 0.1950 0.2005 0.1850 0.1885 359,224 -0.01(-5.75%)
Mar 31, 2022 0.1938 0.2000 0.1902 0.2000 92,890 +0.00(+0.50%)
Mar 30, 2022 0.1820 0.1990 0.1820 0.1990 327,772 +0.02(+9.88%)
Mar 29, 2022 0.1603 0.1811 0.1603 0.1811 1,100 -0.00(-1.04%)
Mar 28, 2022 0.1830 0.1830 0.1829 0.1830 9,459 +0.01(+6.03%)
Mar 25, 2022 0.1602 0.1726 0.1600 0.1726 18,556 -0.00(-0.98%)
Mar 24, 2022 0.1600 0.1743 0.1600 0.1743 20,629 +0.02(+10.67%)
Mar 23, 2022 0.1750 0.1750 0.1575 0.1575 46,289 -0.03(-14.68%)
Mar 22, 2022 0.1989 0.1989 0.1803 0.1846 8,884 -0.01(-2.84%)
Mar 21, 2022 0.1990 0.1990 0.1900 0.1900 6,345 +0.00(+0.00%)
Mar 18, 2022 0.1885 0.1900 0.1885 0.1900 15,988 +0.00(+0.80%)
Mar 17, 2022 0.1900 0.1900 0.1885 0.1885 15,012 -0.00(-0.79%)
Mar 16, 2022 0.1875 0.1935 0.1708 0.1900 86,346 +0.02(+9.83%)
Mar 15, 2022 0.1900 0.1900 0.1611 0.1730 15,402 +0.00(+0.46%)
Mar 14, 2022 0.1900 0.2000 0.1705 0.1722 65,643 -0.02(-8.16%)
Mar 11, 2022 0.1875 0.1875 0.1875 0.1875 215,000 +0.00(+1.30%)
Mar 10, 2022 0.1999 0.1999 0.1851 0.1851 1,700 -0.00(-2.53%)
Mar 09, 2022 0.1900 0.1900 0.1721 0.1899 52,200 -0.00(-0.05%)
Mar 08, 2022 0.1800 0.1900 0.1800 0.1900 1,185 +0.01(+2.98%)
Mar 07, 2022 0.1925 0.1925 0.1843 0.1845 1,807 +0.01(+7.89%)
Mar 04, 2022 0.1870 0.1924 0.1710 0.1710 18,995 -0.00(-1.78%)
Mar 03, 2022 0.1760 0.1874 0.1741 0.1741 1,727,884 -0.00(-1.08%)
Mar 02, 2022 0.1935 0.2000 0.1760 0.1760 66,083 -0.02(-11.87%)
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.