Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 22, 2024 0.5089 0.5712 0.5089 0.5410 15,062 -0.03(-5.09%)
May 21, 2024 0.5450 0.6000 0.5222 0.5700 64,943 +0.01(+1.79%)
May 20, 2024 0.5331 0.5946 0.5331 0.5600 35,967 -0.05(-8.05%)
May 17, 2024 0.5458 0.6090 0.5458 0.6090 38,941 +0.05(+9.16%)
May 16, 2024 0.5482 0.5750 0.5351 0.5579 46,811 -0.01(-2.12%)
May 15, 2024 0.5545 0.5700 0.5390 0.5700 80,708 +0.02(+4.19%)
May 14, 2024 0.5550 0.5700 0.5400 0.5471 4,469 +0.03(+6.52%)
May 13, 2024 0.5474 0.5500 0.5136 0.5136 5,343 -0.04(-7.12%)
May 10, 2024 0.5199 0.5700 0.5199 0.5530 40,085 -0.01(-2.49%)
May 09, 2024 0.5305 0.5671 0.5105 0.5671 39,836 +0.02(+3.37%)
May 08, 2024 0.5600 0.5700 0.5486 0.5486 126,685 -0.01(-2.04%)
May 07, 2024 0.5241 0.5720 0.5241 0.5600 41,300 +0.05(+9.80%)
May 06, 2024 0.5028 0.5690 0.5028 0.5100 60,396 -0.02(-3.77%)
May 03, 2024 0.5489 0.5861 0.5099 0.5300 60,759 -0.04(-7.02%)
May 02, 2024 0.5091 0.5863 0.5091 0.5700 126,066 +0.00(+0.00%)
May 01, 2024 0.5376 0.5999 0.5376 0.5700 285,608 +0.00(+0.00%)
Apr 30, 2024 0.5652 0.6052 0.5400 0.5700 16,066 -0.03(-5.00%)
Apr 29, 2024 0.5454 0.6000 0.5454 0.6000 63,706 +0.06(+11.11%)
Apr 26, 2024 0.5059 0.5500 0.5059 0.5400 11,147 -0.01(-1.82%)
Apr 25, 2024 0.5163 0.5550 0.5163 0.5500 5,835 -0.01(-2.14%)
Apr 24, 2024 0.5500 0.5700 0.5500 0.5620 7,850 +0.01(+2.18%)
Apr 23, 2024 0.5500 0.5672 0.5500 0.5500 28,765 +0.00(+0.00%)
Apr 22, 2024 0.5370 0.5787 0.5370 0.5500 28,386 -0.01(-1.79%)
Apr 19, 2024 0.5687 0.5949 0.5423 0.5600 20,809 -0.03(-5.88%)
Apr 18, 2024 0.6100 0.6100 0.5900 0.5950 37,888 -0.02(-3.25%)
Apr 17, 2024 0.6100 0.6275 0.6100 0.6150 9,601 +0.01(+0.82%)
Apr 16, 2024 0.6600 0.6600 0.6100 0.6100 170,552 -0.05(-7.58%)
Apr 15, 2024 0.6412 0.7200 0.6412 0.6600 73,302 -0.05(-7.24%)
Apr 12, 2024 0.7704 0.7704 0.6930 0.7115 154,299 -0.07(-8.95%)
Apr 11, 2024 0.7400 0.7876 0.7400 0.7814 49,326 +0.06(+8.53%)
Apr 10, 2024 0.6754 0.7293 0.6754 0.7200 48,938 +0.06(+9.92%)
Apr 09, 2024 0.6264 0.6600 0.6264 0.6550 7,549 -0.01(-1.21%)
Apr 08, 2024 0.6250 0.7000 0.6250 0.6630 151,336 -0.01(-2.14%)
Apr 05, 2024 0.6407 0.6800 0.6407 0.6775 52,724 +0.01(+1.12%)
Apr 04, 2024 0.6450 0.7100 0.6450 0.6700 106,071 +0.07(+11.67%)
Apr 03, 2024 0.6282 0.6282 0.5740 0.6000 60,143 +0.00(+0.00%)
Apr 02, 2024 0.5800 0.6241 0.5665 0.6000 115,879 +0.03(+4.35%)
Apr 01, 2024 0.5238 0.6000 0.5238 0.5750 67,470 +0.03(+6.48%)
Mar 28, 2024 0.5227 0.5928 0.5227 0.5400 52,168 -0.03(-5.91%)
Mar 27, 2024 0.5175 0.5928 0.5175 0.5739 12,126 +0.00(+0.40%)
Mar 26, 2024 0.5600 0.5938 0.5403 0.5716 17,191 -0.01(-2.51%)
Mar 25, 2024 0.5500 0.5863 0.5389 0.5863 17,740 +0.03(+5.70%)
Mar 22, 2024 0.5381 0.6011 0.5381 0.5547 20,939 -0.03(-4.38%)
Mar 21, 2024 0.5659 0.6258 0.5643 0.5801 46,834 +0.00(+0.02%)
Mar 20, 2024 0.5700 0.5960 0.5550 0.5800 25,074 +0.00(+0.00%)
Mar 19, 2024 0.5625 0.6000 0.5600 0.5800 49,094 -0.05(-7.20%)
Mar 18, 2024 0.6200 0.6400 0.5914 0.6250 23,924 -0.01(-2.31%)
Mar 15, 2024 0.6617 0.6829 0.6221 0.6398 65,118 -0.04(-5.30%)
Mar 14, 2024 0.7192 0.7192 0.6459 0.6756 45,571 -0.03(-4.85%)
Mar 13, 2024 0.7100 0.7150 0.6800 0.7100 131,625 +0.05(+7.58%)
Mar 12, 2024 0.6232 0.6700 0.6232 0.6600 113,218 +0.07(+11.86%)
Mar 11, 2024 0.5431 0.6200 0.5431 0.5900 83,818 -0.03(-4.07%)
Mar 08, 2024 0.5976 0.6500 0.5816 0.6150 169,027 -0.02(-2.38%)
Mar 07, 2024 0.5931 0.6500 0.5928 0.6300 178,032 +0.02(+2.44%)
Mar 06, 2024 0.6300 0.6406 0.5900 0.6150 119,074 +0.00(+0.02%)
Mar 05, 2024 0.6400 0.6400 0.5889 0.6149 137,393 -0.01(-2.27%)
Mar 04, 2024 0.6400 0.6681 0.5984 0.6292 160,722 -0.01(-0.91%)
Mar 01, 2024 0.5818 0.6445 0.5801 0.6350 170,827 +0.10(+18.69%)
Feb 29, 2024 0.4973 0.5776 0.4973 0.5350 47,723 -0.02(-3.03%)
Feb 28, 2024 0.5094 0.5800 0.5094 0.5517 73,868 -0.02(-2.87%)
Feb 27, 2024 0.5870 0.5870 0.5300 0.5680 124,748 -0.03(-5.33%)
Feb 26, 2024 0.5420 0.6000 0.5420 0.6000 110,867 +0.03(+5.26%)
Feb 23, 2024 0.5220 0.5970 0.5220 0.5700 87,926 -0.01(-1.72%)
Feb 22, 2024 0.5400 0.5950 0.5400 0.5800 66,970 +0.06(+10.62%)
Feb 21, 2024 0.5620 0.5620 0.4919 0.5243 124,559 -0.03(-4.67%)
Feb 20, 2024 0.5841 0.5841 0.5041 0.5500 188,336 -0.02(-4.01%)
Feb 16, 2024 0.5101 0.5970 0.5101 0.5730 285,022 +0.09(+19.37%)
Feb 15, 2024 0.4190 0.4999 0.4190 0.4800 77,127 +0.01(+1.91%)
Feb 14, 2024 0.4066 0.4882 0.4066 0.4710 47,747 +0.02(+4.09%)
Feb 13, 2024 0.4500 0.4700 0.4116 0.4525 133,233 -0.02(-3.72%)
Feb 12, 2024 0.4055 0.4855 0.4055 0.4700 223,018 +0.01(+2.17%)
Feb 09, 2024 0.4308 0.4843 0.4308 0.4600 320,654 +0.04(+10.79%)
Feb 08, 2024 0.3750 0.4152 0.3750 0.4152 173,869 +0.05(+12.22%)
Feb 07, 2024 0.3351 0.3819 0.3351 0.3700 47,708 -0.01(-1.33%)
Feb 06, 2024 0.3530 0.3806 0.3377 0.3750 41,374 +0.02(+6.20%)
Feb 05, 2024 0.3600 0.3700 0.3242 0.3531 117,195 -0.01(-1.92%)
Feb 02, 2024 0.3572 0.3966 0.3174 0.3600 85,378 +0.00(+0.00%)
Feb 01, 2024 0.3600 0.3691 0.3240 0.3600 14,309 -0.02(-4.08%)
Jan 31, 2024 0.3600 0.3864 0.3347 0.3753 16,398 +0.01(+3.99%)
Jan 30, 2024 0.3455 0.4236 0.3455 0.3609 50,108 -0.02(-5.03%)
Jan 29, 2024 0.3592 0.4090 0.3592 0.3800 18,802 +0.03(+8.57%)
Jan 26, 2024 0.3324 0.3700 0.3324 0.3500 92,087 -0.01(-1.69%)
Jan 25, 2024 0.3500 0.3600 0.3500 0.3560 29,774 +0.01(+1.71%)
Jan 24, 2024 0.3500 0.3800 0.3500 0.3500 33,776 -0.02(-4.63%)
Jan 23, 2024 0.3351 0.3800 0.3203 0.3670 133,804 +0.02(+4.86%)
Jan 22, 2024 0.3766 0.3800 0.3236 0.3500 67,420 -0.04(-10.62%)
Jan 19, 2024 0.3819 0.4151 0.3800 0.3916 301,461 -0.01(-2.10%)
Jan 18, 2024 0.4000 0.4100 0.3605 0.4000 127,201 -0.03(-6.54%)
Jan 17, 2024 0.4350 0.4500 0.3734 0.4280 103,983 -0.00(-0.67%)
Jan 16, 2024 0.4200 0.4500 0.4200 0.4309 41,270 -0.02(-4.24%)
Jan 12, 2024 0.4400 0.4866 0.4400 0.4500 52,975 -0.00(-0.53%)
Jan 11, 2024 0.4100 0.4524 0.4100 0.4524 52,510 -0.00(-1.09%)
Jan 10, 2024 0.3988 0.4726 0.3988 0.4574 93,682 +0.02(+5.15%)
Jan 09, 2024 0.4758 0.4758 0.4300 0.4350 48,745 -0.03(-5.43%)
Jan 08, 2024 0.4325 0.4726 0.4050 0.4600 95,713 +0.00(+0.00%)
Jan 05, 2024 0.4700 0.4850 0.4500 0.4600 131,895 -0.02(-3.77%)
Jan 04, 2024 0.4700 0.4860 0.4600 0.4780 30,962 +0.00(+0.63%)
Jan 03, 2024 0.4384 0.4817 0.4384 0.4750 64,615 -0.01(-1.60%)
Jan 02, 2024 0.4900 0.5000 0.4750 0.4827 54,687 -0.01(-1.49%)
Dec 29, 2023 0.4624 0.5000 0.4624 0.4900 260,520 +0.06(+12.83%)
Dec 28, 2023 0.4232 0.4700 0.4232 0.4343 131,736 -0.02(-3.49%)
Dec 27, 2023 0.4200 0.4726 0.4200 0.4500 198,122 +0.01(+2.27%)
Dec 26, 2023 0.4048 0.4522 0.4047 0.4400 137,829 +0.01(+2.35%)
Dec 22, 2023 0.4050 0.4450 0.4050 0.4299 85,652 +0.01(+1.30%)
Dec 21, 2023 0.4040 0.4387 0.4040 0.4244 212,582 +0.00(+0.21%)
Dec 20, 2023 0.4308 0.4687 0.4235 0.4235 205,627 -0.01(-1.83%)
Dec 19, 2023 0.4200 0.4500 0.4127 0.4314 168,828 -0.01(-1.95%)
Dec 18, 2023 0.4150 0.4437 0.4130 0.4400 105,014 +0.01(+3.46%)
Dec 15, 2023 0.4522 0.4522 0.4105 0.4253 173,912 -0.01(-3.34%)
Dec 14, 2023 0.4064 0.4773 0.4064 0.4400 216,720 +0.03(+7.32%)
Dec 13, 2023 0.4100 0.4300 0.4014 0.4100 199,507 -0.01(-2.38%)
Dec 12, 2023 0.4200 0.4452 0.4100 0.4200 104,454 -0.01(-1.18%)
Dec 11, 2023 0.4000 0.4340 0.4000 0.4250 233,092 -0.02(-3.41%)
Dec 08, 2023 0.4310 0.4656 0.4310 0.4400 80,799 -0.01(-1.19%)
Dec 07, 2023 0.4500 0.4595 0.4310 0.4453 173,806 -0.00(-0.07%)
Dec 06, 2023 0.4408 0.4653 0.4358 0.4456 89,790 -0.01(-2.94%)
Dec 05, 2023 0.4310 0.4626 0.4310 0.4591 101,106 -0.01(-2.22%)
Dec 04, 2023 0.4500 0.4700 0.4300 0.4695 74,217 +0.03(+5.79%)
Dec 01, 2023 0.4400 0.4600 0.4300 0.4438 83,316 +0.00(+0.32%)
Nov 30, 2023 0.4516 0.4675 0.4395 0.4424 66,064 -0.00(-0.14%)
Nov 29, 2023 0.4400 0.4600 0.4400 0.4430 126,562 -0.01(-2.06%)
Nov 28, 2023 0.4472 0.4600 0.4472 0.4523 326,025 +0.00(+0.51%)
Nov 27, 2023 0.4700 0.4700 0.4500 0.4500 451,155 -0.01(-2.17%)
Nov 24, 2023 0.4600 0.4600 0.4500 0.4600 64,910 -0.02(-4.17%)
Nov 22, 2023 0.4404 0.4800 0.4404 0.4800 272,496 +0.01(+1.05%)
Nov 21, 2023 0.4700 0.4800 0.4700 0.4750 223,040 +0.00(+0.00%)
Nov 20, 2023 0.4601 0.4800 0.4601 0.4750 260,976 +0.01(+2.15%)
Nov 17, 2023 0.4500 0.4900 0.4420 0.4650 252,091 -0.01(-2.11%)
Nov 16, 2023 0.4500 0.4948 0.4500 0.4750 274,127 -0.02(-4.04%)
Nov 15, 2023 0.5000 0.5000 0.4308 0.4950 84,194 +0.01(+3.08%)
Nov 14, 2023 0.4700 0.4950 0.4244 0.4802 319,235 +0.03(+6.47%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4510 57,646 -0.01(-2.17%)
Nov 10, 2023 0.4500 0.4847 0.4500 0.4610 43,420 -0.03(-5.92%)
Nov 09, 2023 0.4950 0.4950 0.4800 0.4900 61,978 -0.01(-2.00%)
Nov 08, 2023 0.5000 0.5200 0.4800 0.5000 60,758 +0.00(+0.12%)
Nov 07, 2023 0.5087 0.5087 0.4501 0.4994 169,081 -0.03(-5.77%)
Nov 06, 2023 0.4856 0.5300 0.4856 0.5300 218,866 +0.05(+9.84%)
Nov 03, 2023 0.4932 0.5100 0.4500 0.4825 105,886 +0.01(+1.24%)
Nov 02, 2023 0.4930 0.4932 0.4500 0.4766 59,363 -0.02(-3.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.