Skip to main content
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 (%)
Oct 31, 2016 0.0160 0.0160 0.0130 0.0130 224,100 +0.00(+4.00%)
Oct 28, 2016 0.0125 0.0125 0.0125 0.0125 11,900 -0.00(-3.10%)
Oct 26, 2016 0.0129 0.0129 0.0129 0 -0.00(-2.88%)
Oct 25, 2016 0.0133 0.0133 0.0133 0.0133 6,000 +0.00(+4.59%)
Oct 21, 2016 0.0127 0.0127 0.0127 0 -0.00(-9.29%)
Oct 20, 2016 0.0139 0.0158 0.0139 0.0140 17,450 +0.00(+10.24%)
Oct 19, 2016 0.0127 0.0127 0.0127 0.0127 1,500 +0.00(+0.00%)
Oct 18, 2016 0.0127 0.0127 0.0127 0.0127 15,000 +0.00(+0.00%)
Oct 17, 2016 0.0127 0.0127 0.0127 0.0127 40,000 -0.00(-10.56%)
Oct 14, 2016 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+20.34%)
Oct 13, 2016 0.0118 0.0118 0.0118 0.0118 8,500 +0.00(+0.00%)
Oct 12, 2016 0.0118 0.0118 0.0118 0.0118 1,307 -0.00(-25.79%)
Oct 11, 2016 0.0160 0.0160 0.0113 0.0159 100,000 -0.00(-1.24%)
Oct 10, 2016 0.0161 0.0161 0.0161 0.0161 500 +0.00(+0.00%)
Oct 07, 2016 0.0120 0.0161 0.0120 0.0161 5,200 +0.01(+61.00%)
Oct 05, 2016 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Oct 04, 2016 0.0120 0.0120 0.0120 0.0120 200 -0.00(-6.25%)
Oct 03, 2016 0.0128 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
Sep 30, 2016 0.0120 0.0129 0.0120 0.0128 53,000 +0.00(+10.34%)
Sep 29, 2016 0.0128 0.0129 0.0116 0.0116 18,900 +0.00(+0.00%)
Sep 28, 2016 0.0129 0.0129 0.0116 0.0116 18,050 -0.00(-2.52%)
Sep 27, 2016 0.0128 0.0129 0.0116 0.0119 15,040 -0.00(-7.75%)
Sep 26, 2016 0.0129 0.0129 0.0129 0.0129 15,000 +0.00(+0.00%)
Sep 23, 2016 0.0116 0.0129 0.0116 0.0129 29,540 +0.00(+10.26%)
Sep 21, 2016 0.0117 0.0117 0.0117 0 -0.00(-9.30%)
Sep 20, 2016 0.0126 0.0129 0.0126 0.0129 12,400 +0.00(+0.00%)
Sep 19, 2016 0.0116 0.0129 0.0116 0.0129 5,300 +0.00(+0.00%)
Sep 16, 2016 0.0129 0.0129 0.0129 0.0129 10,009 +0.00(+0.00%)
Sep 15, 2016 0.0120 0.0129 0.0120 0.0129 48,780 +0.00(+18.57%)
Sep 13, 2016 0.0109 0.0109 0.0109 40 +0.00(+5.63%)
Sep 09, 2016 0.0103 0.0103 0.0103 0 -0.00(-7.21%)
Sep 08, 2016 0.0111 0.0111 0.0111 0.0111 5,000 -0.00(-7.50%)
Sep 07, 2016 0.0120 0.0120 0.0120 0.0120 16,200 +0.00(+0.00%)
Sep 06, 2016 0.0136 0.0140 0.0114 0.0120 30,000 +0.00(+8.11%)
Sep 02, 2016 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Aug 30, 2016 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Aug 29, 2016 0.0120 0.0140 0.0111 0.0111 33,750 -0.00(-7.50%)
Aug 26, 2016 0.0120 0.0120 0.0120 0.0120 30,500 +0.00(+15.38%)
Aug 25, 2016 0.0116 0.0116 0.0104 0.0104 11,100 -0.00(-13.33%)
Aug 24, 2016 0.0121 0.0121 0.0120 0.0120 3,100 +0.00(+0.00%)
Aug 23, 2016 0.0140 0.0140 0.0120 0.0120 18,000 -0.00(-14.29%)
Aug 22, 2016 0.0140 0.0140 0.0138 0.0140 25,500 +0.00(+16.67%)
Aug 19, 2016 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+16.50%)
Aug 18, 2016 0.0095 0.0103 0.0090 0.0103 4,405 -0.00(-20.77%)
Aug 17, 2016 0.0130 0.0130 0.0130 0.0130 15,300 -0.00(-7.14%)
Aug 15, 2016 0.0140 0.0140 0.0140 0 +0.00(+22.81%)
Aug 12, 2016 0.0170 0.0170 0.0100 0.0114 29,500 +0.00(+50.00%)
Aug 11, 2016 0.0165 0.0165 0.0076 0.0076 237,000 -0.00(-36.67%)
Aug 10, 2016 0.0132 0.0132 0.0120 0.0120 122,355 +0.00(+0.00%)
Aug 08, 2016 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Aug 04, 2016 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Aug 03, 2016 0.0119 0.0120 0.0119 0.0120 15,200 +0.00(+5.26%)
Aug 02, 2016 0.0120 0.0120 0.0114 0.0114 18,930 -0.00(-5.00%)
Aug 01, 2016 0.0120 0.0120 0.0120 0.0120 91,170 -0.00(-11.76%)
Jul 29, 2016 0.0123 0.0136 0.0118 0.0136 42,140 -0.00(-2.86%)
Jul 28, 2016 0.0150 0.0175 0.0112 0.0140 373,025 -0.00(-17.65%)
Jul 27, 2016 0.0170 0.0170 0.0130 0.0170 78,656 -0.00(-2.86%)
Jul 26, 2016 0.0146 0.0175 0.0146 0.0175 18,090 +0.00(+0.00%)
Jul 25, 2016 0.0126 0.0178 0.0112 0.0175 94,180 +0.00(+27.55%)
Jul 22, 2016 0.0137 0.0140 0.0137 0.0137 22,000 -0.00(-2.00%)
Jul 21, 2016 0.0140 0.0140 0.0140 0.0140 17,857 +0.00(+0.00%)
Jul 20, 2016 0.0073 0.0150 0.0073 0.0140 383,264 +0.01(+72.84%)
Jul 19, 2016 0.0105 0.0105 0.0081 0.0081 8,711 -0.00(-22.86%)
Jul 18, 2016 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+13.51%)
Jul 13, 2016 0.0092 0.0092 0.0092 0 +0.00(+3.93%)
Jul 12, 2016 0.0090 0.0090 0.0075 0.0089 886,460 -0.00(-11.00%)
Jul 11, 2016 0.0100 0.0100 0.0099 0.0100 80,000 -0.00(-2.91%)
Jul 08, 2016 0.0103 0.0103 0.0103 0.0103 2,000 +0.00(+3.00%)
Jul 07, 2016 0.0097 0.0106 0.0090 0.0100 106,500 -0.00(-9.09%)
Jul 05, 2016 0.0100 0.0110 0.0100 0.0110 87,370 +0.00(+12.24%)
Jul 01, 2016 0.0098 0.0098 0.0098 0 -0.00(-24.62%)
Jun 30, 2016 0.0120 0.0130 0.0120 0.0130 9,500 +0.00(+17.12%)
Jun 29, 2016 0.0142 0.0143 0.0111 0.0111 21,050 +0.00(+0.91%)
Jun 27, 2016 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Jun 24, 2016 0.0115 0.0115 0.0115 0.0115 10,200 -0.00(-11.54%)
Jun 23, 2016 0.0131 0.0147 0.0119 0.0130 260,900 +0.00(+8.33%)
Jun 22, 2016 0.0120 0.0125 0.0120 0.0120 9,000 +0.00(+0.00%)
Jun 21, 2016 0.0132 0.0132 0.0120 0.0120 556,800 -0.00(-9.09%)
Jun 20, 2016 0.0146 0.0146 0.0132 0.0132 31,880 +0.00(+0.00%)
Jun 16, 2016 0.0132 0.0132 0.0132 0 -0.01(-31.25%)
Jun 15, 2016 0.0192 0.0192 0.0192 0.0192 7,690 +0.01(+47.69%)
Jun 14, 2016 0.0136 0.0136 0.0130 0.0130 1,000 +0.00(+0.00%)
Jun 13, 2016 0.0130 0.0144 0.0130 0.0130 21,800 -0.01(-32.29%)
Jun 09, 2016 0.0192 0.0192 0.0192 0 +0.00(+0.00%)
Jun 08, 2016 0.0192 0.0192 0.0192 0.0192 25,000 +0.01(+47.69%)
Jun 06, 2016 0.0130 0.0130 0.0130 0 -0.00(-19.25%)
Jun 02, 2016 0.0161 0.0161 0.0161 0 +0.00(+28.80%)
Jun 01, 2016 0.0120 0.0187 0.0120 0.0125 87,040 +0.00(+4.17%)
May 31, 2016 0.0193 0.0193 0.0120 0.0120 15,300 +0.00(+0.00%)
May 27, 2016 0.0120 0.0120 0.0120 0 -0.01(-39.39%)
May 26, 2016 0.0120 0.0198 0.0120 0.0198 109,842 +0.01(+80.00%)
May 25, 2016 0.0104 0.0110 0.0104 0.0110 8,800 +0.00(+5.77%)
May 24, 2016 0.0104 0.0104 0.0104 0.0104 8,000 +0.00(+0.97%)
May 20, 2016 0.0103 0.0103 0.0103 0 -0.00(-26.43%)
May 18, 2016 0.0140 0.0140 0.0140 30 -0.00(-7.89%)
May 17, 2016 0.0190 0.0190 0.0151 0.0152 32,341 -0.00(-10.59%)
May 16, 2016 0.0196 0.0196 0.0151 0.0170 70,700 -0.00(-14.14%)
May 13, 2016 0.0198 0.0198 0.0198 0.0198 6,500 +0.00(+1.02%)
May 12, 2016 0.0220 0.0280 0.0161 0.0196 198,000 +0.00(+7.10%)
May 11, 2016 0.0183 0.0201 0.0182 0.0183 29,927 -0.00(-8.96%)
May 09, 2016 0.0201 0.0201 0.0201 0 -0.00(-12.23%)
May 06, 2016 0.0182 0.0229 0.0182 0.0229 199,607 +0.00(+25.82%)
May 05, 2016 0.0164 0.0199 0.0164 0.0182 38,040 -0.00(-9.00%)
May 04, 2016 0.0200 0.0218 0.0191 0.0200 146,763 +0.00(+25.39%)
May 03, 2016 0.0152 0.0159 0.0152 0.0159 16,000 -0.00(-6.18%)
May 02, 2016 0.0190 0.0190 0.0162 0.0170 38,263 -0.00(-22.02%)
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%)
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.