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 )

2.490 -0.160 (-6.04%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 16, 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 29, 2020 0.1245 0.1245 0.1128 0.1200 21,200 +0.00(+4.35%)
May 28, 2020 0.1150 0.1200 0.1105 0.1150 138,178 +0.00(+4.07%)
May 27, 2020 0.1100 0.1115 0.1081 0.1105 31,585 +0.00(+0.45%)
May 26, 2020 0.1149 0.1149 0.1020 0.1100 61,375 -0.00(-0.63%)
May 22, 2020 0.1156 0.1156 0.1090 0.1107 25,500 -0.00(-0.27%)
May 21, 2020 0.1250 0.1250 0.1088 0.1110 91,800 -0.01(-11.20%)
May 20, 2020 0.1247 0.1274 0.1120 0.1250 154,658 +0.01(+5.57%)
May 19, 2020 0.1249 0.1249 0.1100 0.1184 63,733 -0.00(-0.08%)
May 18, 2020 0.1200 0.1200 0.1100 0.1185 25,050 -0.00(-2.07%)
May 15, 2020 0.1040 0.1248 0.0901 0.1210 280,900 +0.02(+21.00%)
May 14, 2020 0.1166 0.1200 0.0850 0.1000 225,584 -0.02(-16.04%)
May 13, 2020 0.1300 0.1300 0.1191 0.1191 200,129 -0.01(-8.38%)
May 12, 2020 0.1301 0.1399 0.1280 0.1300 75,945 -0.00(-0.08%)
May 11, 2020 0.1250 0.1479 0.1250 0.1301 193,955 +0.01(+8.42%)
May 08, 2020 0.1225 0.1225 0.1050 0.1200 17,200 +0.00(+4.35%)
May 07, 2020 0.1050 0.1150 0.1050 0.1150 60,914 +0.01(+4.55%)
May 06, 2020 0.1160 0.1249 0.1055 0.1100 35,477 -0.00(-2.65%)
May 05, 2020 0.1005 0.1250 0.1005 0.1130 381,761 +0.01(+13.45%)
May 04, 2020 0.1000 0.1010 0.0975 0.0996 583,455 +0.00(+3.75%)
May 01, 2020 0.0899 0.0960 0.0899 0.0960 216,200 +0.01(+10.34%)
Apr 30, 2020 0.0930 0.0930 0.0860 0.0870 94,026 -0.00(-0.68%)
Apr 29, 2020 0.0900 0.1000 0.0851 0.0876 274,391 -0.00(-0.45%)
Apr 28, 2020 0.0925 0.0930 0.0855 0.0880 138,455 -0.00(-0.90%)
Apr 27, 2020 0.0850 0.0950 0.0830 0.0888 115,040 +0.00(+4.47%)
Apr 24, 2020 0.0999 0.1000 0.0830 0.0850 534,600 -0.00(-1.16%)
Apr 23, 2020 0.0925 0.0925 0.0860 0.0860 75,630 -0.00(-2.27%)
Apr 22, 2020 0.0850 0.0999 0.0850 0.0880 13,672 -0.00(-4.86%)
Apr 21, 2020 0.0850 0.1010 0.0800 0.0925 98,403 +0.01(+9.08%)
Apr 20, 2020 0.0830 0.0895 0.0791 0.0848 18,721 -0.00(-5.15%)
Apr 17, 2020 0.0850 0.0894 0.0850 0.0894 324,900 +0.01(+9.02%)
Apr 16, 2020 0.0900 0.0900 0.0750 0.0820 246,040 +0.00(+2.50%)
Apr 15, 2020 0.0800 0.0800 0.0750 0.0800 145,200 +0.00(+0.00%)
Apr 14, 2020 0.0760 0.0805 0.0760 0.0800 45,297 +0.00(+5.12%)
Apr 13, 2020 0.0900 0.0900 0.0750 0.0761 14,214 -0.01(-15.44%)
Apr 09, 2020 0.0750 0.0900 0.0750 0.0900 427,800 +0.01(+12.50%)
Apr 08, 2020 0.0800 0.0800 0.0800 0.0800 11,311 +0.00(+0.00%)
Apr 07, 2020 0.0760 0.0848 0.0750 0.0800 127,010 -0.00(-1.23%)
Apr 06, 2020 0.0800 0.0810 0.0778 0.0810 523,832 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0810 0.0800 0.0810 1,146,100 +0.00(+1.25%)
Apr 02, 2020 0.0798 0.0800 0.0794 0.0800 24,611 +0.01(+6.67%)
Apr 01, 2020 0.0750 0.0750 0.0726 0.0750 69,920 +0.00(+3.45%)
Mar 31, 2020 0.0699 0.0750 0.0625 0.0725 127,181 +0.00(+3.72%)
Mar 30, 2020 0.0480 0.0699 0.0480 0.0699 95,036 +0.02(+39.80%)
Mar 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0410 0.0500 127,774 +0.00(+0.00%)
Mar 24, 2020 0.0430 0.0500 0.0412 0.0500 54,104 -0.00(-1.96%)
Mar 23, 2020 0.0510 0.0510 0.0470 0.0510 3,600 +0.00(+8.51%)
Mar 20, 2020 0.0580 0.0580 0.0470 0.0470 51,400 -0.01(-12.96%)
Mar 19, 2020 0.0580 0.0580 0.0540 0.0540 20,250 +0.01(+20.00%)
Mar 18, 2020 0.0550 0.0550 0.0450 0.0450 90,410 +0.00(+12.50%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 11,126 -0.00(-0.25%)
Mar 16, 2020 0.0600 0.0600 0.0401 0.0401 130,691 -0.02(-34.26%)
Mar 13, 2020 0.0620 0.0640 0.0610 0.0610 85,300 +0.00(+1.50%)
Mar 12, 2020 0.0630 0.0630 0.0600 0.0601 26,651 -0.00(-4.60%)
Mar 11, 2020 0.0685 0.0685 0.0630 0.0630 66,000 -0.00(-3.08%)
Mar 10, 2020 0.0650 0.0650 0.0650 0.0650 102,250 +0.00(+0.00%)
Mar 09, 2020 0.0637 0.0700 0.0630 0.0650 27,334 -0.00(-4.97%)
Mar 06, 2020 0.0684 0.0684 0.0684 0.0684 1,000 +0.00(+1.33%)
Mar 05, 2020 0.0630 0.0700 0.0630 0.0675 5,775 +0.00(+7.14%)
Mar 04, 2020 0.0700 0.0700 0.0621 0.0630 29,497 -0.00(-1.56%)
Mar 03, 2020 0.0667 0.0700 0.0640 0.0640 1,430 +0.00(+0.79%)
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.