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:

Novaccess Global Inc (OP: XSNX )

0.0062 +0.0002 (+3.33%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6201 0.7400 0.6201 0.7400 53,906 +0.09(+13.85%)
Oct 28, 2021 0.5005 0.6500 0.5005 0.6500 19,186 +0.05(+8.33%)
Oct 27, 2021 0.6000 0.6000 0.6000 0.6000 1,359 -0.04(-6.25%)
Oct 26, 2021 0.4961 0.6400 0.6400 42,150 +0.17(+36.17%)
Oct 25, 2021 0.5100 0.5100 0.4700 0.4700 3,593 -0.04(-7.84%)
Oct 22, 2021 0.5308 0.5900 0.5100 0.5100 9,231 -0.07(-12.45%)
Oct 21, 2021 0.4700 0.6515 0.4600 0.5825 79,434 +0.11(+23.94%)
Oct 20, 2021 0.4600 0.5299 0.3277 0.4700 52,180 -0.08(-14.53%)
Oct 19, 2021 0.4533 0.5499 0.4533 0.5499 1,959 +0.09(+18.67%)
Oct 18, 2021 0.5900 0.5900 0.4501 0.4634 11,391 -0.05(-9.14%)
Oct 14, 2021 0.5100 0.5100 0.5100 3 -0.04(-7.27%)
Oct 12, 2021 0.5500 0.5500 0.5500 35 +0.03(+5.06%)
Oct 11, 2021 0.5150 0.5235 0.5150 0.5235 260 -0.07(-11.27%)
Oct 08, 2021 0.6500 0.6500 0.5500 0.5900 11,692 -0.05(-7.81%)
Oct 07, 2021 0.6300 0.6400 0.5980 0.6400 21,474 -0.01(-1.54%)
Oct 06, 2021 0.4576 0.6500 0.4576 0.6500 16,202 +0.17(+36.04%)
Oct 05, 2021 0.4556 0.4901 0.4556 0.4778 3,795 -0.01(-2.49%)
Oct 04, 2021 0.4900 0.4900 0.4552 0.4900 1,354 +0.03(+5.56%)
Sep 30, 2021 0.4642 0.4642 0.4642 1 -0.08(-15.11%)
Sep 29, 2021 0.5500 0.6400 0.5468 0.5468 6,510 -0.00(-0.58%)
Sep 28, 2021 0.5500 0.5500 0.5500 0.5500 823 +0.01(+1.85%)
Sep 24, 2021 0.5400 0.5400 0.5400 14 -0.10(-15.29%)
Sep 23, 2021 0.4500 0.6400 0.4500 0.6375 13,048 +0.11(+20.28%)
Sep 22, 2021 0.5300 0.5300 0.5300 0.5300 1,011 +0.00(+0.00%)
Sep 21, 2021 0.5301 0.5301 0.5300 0.5300 3,134 +0.06(+13.49%)
Sep 20, 2021 0.5300 0.6400 0.4501 0.4670 6,089 -0.17(-27.03%)
Sep 17, 2021 0.5150 0.6450 0.4230 0.6400 19,326 +0.21(+47.81%)
Sep 16, 2021 0.4330 0.4400 0.4330 0.4330 2,802 -0.04(-8.94%)
Sep 15, 2021 0.4755 0.4755 0.4755 0.4755 566 -0.02(-4.90%)
Sep 14, 2021 0.4501 0.5000 0.4501 0.5000 14,907 +0.10(+24.94%)
Sep 13, 2021 0.5248 0.5248 0.4000 0.4002 9,064 -0.05(-11.68%)
Sep 10, 2021 0.4530 0.5299 0.4530 0.4531 6,782 -0.05(-9.38%)
Sep 09, 2021 0.5506 0.5506 0.5000 0.5000 4,155 +0.05(+10.50%)
Sep 08, 2021 0.4841 0.4900 0.4525 0.4525 3,347 -0.03(-7.01%)
Sep 07, 2021 0.4841 0.4866 0.4841 0.4866 473 -0.00(-0.18%)
Sep 03, 2021 0.4875 0.4875 0.4875 0.4875 152 -0.08(-13.72%)
Sep 02, 2021 0.6000 0.6000 0.5300 0.5650 2,110 -0.02(-2.59%)
Sep 01, 2021 0.5880 0.6000 0.5600 0.5800 13,401 -0.02(-3.35%)
Aug 31, 2021 0.5640 0.6001 0.5640 0.6001 681 -0.01(-1.61%)
Aug 30, 2021 0.5901 0.6099 0.5900 0.6099 3,191 -0.00(-0.02%)
Aug 27, 2021 0.5200 0.6500 0.5100 0.6100 26,039 +0.09(+17.31%)
Aug 26, 2021 0.4710 0.5200 0.4710 0.5200 13,856 +0.03(+5.05%)
Aug 25, 2021 0.5500 0.5500 0.4800 0.4950 6,026 -0.08(-13.54%)
Aug 24, 2021 0.5005 0.5725 0.5005 0.5725 809 -0.02(-2.97%)
Aug 23, 2021 0.5900 0.5900 0.5900 0.5900 192 -0.02(-3.28%)
Aug 20, 2021 0.6400 0.6400 0.4800 0.6100 13,631 -0.04(-5.86%)
Aug 19, 2021 0.6000 0.6480 0.5900 0.6480 35,032 +0.04(+7.13%)
Aug 18, 2021 0.5500 0.6100 0.5500 0.6049 5,549 +0.07(+14.13%)
Aug 17, 2021 0.5251 0.5300 0.5100 0.5300 1,710 -0.01(-1.85%)
Aug 16, 2021 0.5600 0.5600 0.5400 0.5400 14,884 +0.07(+14.63%)
Aug 13, 2021 0.5200 0.5200 0.4220 0.4711 16,549 -0.00(-0.82%)
Aug 12, 2021 0.4500 0.5000 0.4500 0.4750 6,523 -0.12(-20.57%)
Aug 10, 2021 0.5980 0.5980 0.5980 46 +0.04(+6.79%)
Aug 09, 2021 0.4817 0.6000 0.4817 0.5600 12,986 +0.08(+16.25%)
Aug 06, 2021 0.4210 0.4817 0.4210 0.4817 1,904 -0.05(-9.11%)
Aug 05, 2021 0.6000 0.6000 0.5300 0.5300 905 -0.02(-3.88%)
Aug 04, 2021 0.6690 0.6690 0.5514 0.5514 1,839 +0.03(+5.03%)
Aug 03, 2021 0.5274 0.5500 0.5000 0.5250 23,009 +0.04(+7.36%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.