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 )

2.650 UNCHANGED
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, 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%)
Mar 02, 2020 0.0750 0.0750 0.0620 0.0635 26,423 -0.01(-7.97%)
Feb 28, 2020 0.0685 0.0695 0.0685 0.0690 20,900 +0.00(+6.15%)
Feb 27, 2020 0.0715 0.0749 0.0650 0.0650 124,263 -0.00(-4.41%)
Feb 26, 2020 0.0770 0.0770 0.0680 0.0680 142,318 -0.00(-5.56%)
Feb 25, 2020 0.1000 0.1000 0.0701 0.0720 22,454 +0.00(+2.86%)
Feb 24, 2020 0.0820 0.1005 0.0700 0.0700 30,215 -0.00(-1.41%)
Feb 21, 2020 0.0676 0.0763 0.0676 0.0710 14,700 +0.00(+1.43%)
Feb 20, 2020 0.0685 0.0990 0.0685 0.0700 274,050 -0.00(-2.78%)
Feb 19, 2020 0.0739 0.0750 0.0700 0.0720 15,850 -0.01(-7.69%)
Feb 18, 2020 0.0751 0.0800 0.0711 0.0780 36,200 +0.01(+9.86%)
Feb 14, 2020 0.0800 0.0800 0.0710 0.0710 46,800 -0.01(-11.25%)
Feb 13, 2020 0.0746 0.0800 0.0700 0.0800 90,863 +0.01(+12.68%)
Feb 12, 2020 0.0729 0.0729 0.0690 0.0710 7,000 -0.00(-1.80%)
Feb 11, 2020 0.0676 0.0745 0.0676 0.0723 7,551 +0.00(+6.32%)
Feb 10, 2020 0.0724 0.0800 0.0675 0.0680 76,403 -0.01(-9.33%)
Feb 07, 2020 0.0714 0.0750 0.0714 0.0750 20,100 +0.00(+7.14%)
Feb 06, 2020 0.0676 0.0700 0.0676 0.0700 208,959 +0.00(+3.70%)
Feb 05, 2020 0.0675 0.0709 0.0675 0.0675 11,034 -0.00(-3.57%)
Feb 04, 2020 0.0700 0.0725 0.0700 0.0700 222,275 +0.00(+0.00%)
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.