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

Novaccess Global Inc (OP: XSNX )

0.0060 -0.0005 (-7.69%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 14, 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 (%)
Sep 30, 2022 0.1200 0 -0.04(-23.08%)
Sep 29, 2022 0.2078 0.2078 0.1560 0.1560 4,384 -0.03(-17.85%)
Sep 28, 2022 0.1150 0.1899 0.1150 0.1899 2,029 +0.01(+7.96%)
Sep 27, 2022 0.2179 0.2179 0.1759 0.1759 800 +0.02(+9.94%)
Sep 26, 2022 0.1400 0.1600 0.1400 0.1600 18,000 +0.01(+6.74%)
Sep 23, 2022 0.1300 0.1499 0.1150 0.1499 53,395 -0.08(-33.94%)
Sep 22, 2022 0.1650 0.2269 0.1600 0.2269 6,381 +0.07(+41.81%)
Sep 21, 2022 0.1310 0.2275 0.1310 0.1600 11,951 -0.03(-16.32%)
Sep 20, 2022 0.1950 0.1950 0.1531 0.1912 17,019 -0.00(-0.68%)
Sep 19, 2022 0.1800 0.1925 0.1800 0.1925 1,100 +0.02(+13.17%)
Sep 16, 2022 0.2450 0.2450 0.1701 0.1701 16,025 -0.03(-14.95%)
Sep 15, 2022 0.1701 0.2000 0.1701 0.2000 13,378 +0.00(+0.00%)
Sep 14, 2022 0.2480 0.2480 0.1820 0.2000 6,998 -0.05(-19.35%)
Sep 13, 2022 0.2700 0.2700 0.2480 0.2480 1,166 +0.04(+17.81%)
Sep 12, 2022 0.1653 0.2305 0.1653 0.2105 7,106 +0.05(+27.42%)
Sep 09, 2022 0.1750 0.2000 0.1652 0.1652 5,282 -0.01(-5.60%)
Sep 08, 2022 0.2000 0.2000 0.1750 0.1750 10,279 -0.04(-18.60%)
Sep 06, 2022 0.2150 37 +0.04(+26.47%)
Sep 02, 2022 0.3372 0.3372 0.1700 0.1700 7,010 -0.01(-8.11%)
Sep 01, 2022 0.2500 0.2650 0.1850 0.1850 5,930 -0.09(-31.48%)
Aug 31, 2022 0.3950 0.4200 0.2700 0.2700 12,735 +0.07(+35.00%)
Aug 30, 2022 0.1701 0.2000 0.1701 0.2000 5,132 +0.03(+16.28%)
Aug 29, 2022 0.2000 0.2000 0.1720 0.1720 25,593 -0.03(-14.00%)
Aug 26, 2022 0.2000 0.2000 0.2000 0.2000 750 +0.03(+16.75%)
Aug 25, 2022 0.1744 0.1744 0.1713 0.1713 3,525 -0.00(-2.11%)
Aug 24, 2022 0.2000 0.2000 0.1750 0.1750 9,394 +0.01(+9.31%)
Aug 23, 2022 0.1800 0.1800 0.1601 0.1601 3,600 -0.02(-13.46%)
Aug 22, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-11.90%)
Aug 19, 2022 0.1980 0.2100 0.1980 0.2100 7,528 +0.04(+22.81%)
Aug 18, 2022 0.1820 0.1820 0.1600 0.1710 5,906 -0.03(-14.50%)
Aug 17, 2022 0.2000 0.2000 0.2000 0.2000 5,025 +0.02(+11.11%)
Aug 16, 2022 0.2000 0.2000 0.1800 0.1800 12,276 -0.03(-14.29%)
Aug 15, 2022 0.2400 0.2400 0.2100 0.2100 2,175 +0.01(+5.00%)
Aug 11, 2022 0.2000 0 -0.02(-11.11%)
Aug 10, 2022 0.1700 0.2500 0.1700 0.2250 5,833 +0.05(+25.00%)
Aug 09, 2022 0.2100 0.2180 0.1710 0.1800 10,505 +0.00(+0.00%)
Aug 04, 2022 0.1800 201 +0.01(+5.26%)
Aug 03, 2022 0.2298 0.2298 0.1710 0.1710 726 -0.01(-7.82%)
Aug 02, 2022 0.1855 0.1855 0.1855 0.1855 1,000 +0.01(+8.48%)
Jul 28, 2022 0.1710 0 +0.00(+0.59%)
Jul 27, 2022 0.1700 0.1700 0.1700 0.1700 785 -0.03(-15.00%)
Jul 26, 2022 0.2200 0.2299 0.2000 0.2000 10,717 +0.03(+17.65%)
Jul 25, 2022 0.1999 0.1999 0.1700 0.1700 7,251 -0.03(-15.00%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 251 +0.03(+17.65%)
Jul 21, 2022 0.2300 0.2800 0.1700 0.1700 56,667 -0.08(-32.00%)
Jul 20, 2022 0.2883 0.3000 0.2210 0.2500 25,111 -0.05(-16.11%)
Jul 19, 2022 0.1500 0.6000 0.1500 0.2980 172,444 +0.11(+56.84%)
Jul 18, 2022 0.1900 0.1900 0.1900 0.1900 251 +0.04(+23.78%)
Jul 15, 2022 0.1535 0.1535 0.1535 0.1535 544 -0.05(-23.25%)
Jul 14, 2022 0.2000 0.2000 0.2000 0.2000 260 +0.00(+0.00%)
Jul 13, 2022 0.1750 0.2000 0.1500 0.2000 10,813 +0.05(+33.33%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 215 -0.05(-25.00%)
Jul 11, 2022 0.1500 0.2000 0.1500 0.2000 8,092 +0.00(+0.00%)
Jul 07, 2022 0.2000 0 -0.05(-20.00%)
Jul 05, 2022 0.2500 0 +0.05(+25.00%)
Jun 30, 2022 0.2000 1 -0.03(-13.04%)
Jun 28, 2022 0.2300 0 +0.08(+53.23%)
Jun 24, 2022 0.1501 2 -0.03(-15.01%)
Jun 22, 2022 0.1766 12 -0.07(-29.05%)
Jun 21, 2022 0.2500 0.2500 0.2489 0.2489 701 +0.13(+103.02%)
Jun 16, 2022 0.1226 1 -0.18(-59.13%)
Jun 15, 2022 0.1301 0.4000 0.1030 0.3000 13,191 +0.11(+57.81%)
Jun 14, 2022 0.2475 0.2500 0.1901 0.1901 9,015 +0.09(+84.38%)
Jun 13, 2022 0.1031 0.1031 0.1031 0.1031 144 -0.07(-41.65%)
Jun 09, 2022 0.1767 5 -0.10(-36.89%)
Jun 08, 2022 0.2900 0.2900 0.2800 0.2800 13,282 +0.00(+0.00%)
Jun 06, 2022 0.2800 58 +0.11(+62.60%)
Jun 03, 2022 0.1722 0.1722 0.1722 0.1722 4,073 -0.14(-44.45%)
Jun 02, 2022 0.3100 0.3100 0.3100 0.3100 6,700 +0.06(+24.00%)
Jun 01, 2022 0.3000 0.3000 0.2500 0.2500 11,570 -0.13(-34.21%)
May 31, 2022 0.3800 0.3800 0.2700 0.3800 4,579 -0.02(-4.40%)
May 27, 2022 0.3500 0.3975 0.3200 0.3975 9,774 +0.13(+47.22%)
May 25, 2022 0.2700 3 -0.03(-10.00%)
May 24, 2022 0.3000 0.3000 0.3000 0.3000 1,658 +0.00(+0.00%)
May 23, 2022 0.2970 0.3000 0.2970 0.3000 3,798 +0.00(+0.00%)
May 19, 2022 0.3000 84 +0.03(+11.11%)
May 18, 2022 0.2701 0.2701 0.2700 0.2700 2,482 -0.03(-10.00%)
May 17, 2022 0.2850 0.3000 0.2850 0.3000 1,540 +0.03(+11.11%)
May 16, 2022 0.2700 0.2700 0.2700 0.2700 103 +0.00(+0.00%)
May 13, 2022 0.2700 0.2700 0.2700 0.2700 387 +0.00(+0.00%)
May 12, 2022 0.2700 0.2700 0.2700 0.2700 480 +0.00(+0.00%)
May 11, 2022 0.2700 0.2700 0.2700 0.2700 170 -0.03(-9.09%)
May 10, 2022 0.2970 0.2970 0.2970 0.2970 1,700 +0.03(+10.00%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 145 -0.01(-3.57%)
May 06, 2022 0.3000 0.3000 0.2800 0.2800 1,975 +0.00(+0.00%)
May 05, 2022 0.2800 0.2800 0.2800 0.2800 575 -0.02(-6.67%)
May 04, 2022 0.2800 0.3000 0.2800 0.3000 2,815 +0.01(+3.45%)
May 03, 2022 0.2900 0.3000 0.2900 0.2900 7,261 +0.01(+3.57%)
May 02, 2022 0.2800 0.2800 0.2800 0.2800 205 -0.04(-12.50%)
Apr 29, 2022 0.3200 0.3200 0.3200 0.3200 512 +0.04(+14.29%)
Apr 27, 2022 0.2800 102 -0.20(-41.67%)
Apr 26, 2022 0.3525 0.4800 0.3525 0.4800 2,403 +0.17(+54.84%)
Apr 25, 2022 0.3210 0.3210 0.3100 0.3100 2,901 -0.01(-3.13%)
Apr 22, 2022 0.3200 0.3200 0.3200 0.3200 501 -0.01(-3.03%)
Apr 21, 2022 0.4700 0.4700 0.3300 0.3300 10,415 -0.14(-29.79%)
Apr 20, 2022 0.4700 0.4700 0.4700 0.4700 401 +0.04(+9.23%)
Apr 14, 2022 0.4303 11 +0.05(+11.77%)
Apr 13, 2022 0.3850 0.3850 0.3850 0.3850 2,100 +0.00(+0.00%)
Apr 12, 2022 0.4275 0.4275 0.3850 0.3850 832 +0.00(+0.00%)
Apr 11, 2022 0.4500 0.4500 0.3850 0.3850 358 -0.08(-18.09%)
Apr 08, 2022 0.4700 0.4700 0.4700 0.4700 440 +0.05(+12.17%)
Apr 07, 2022 0.4700 0.4700 0.4190 0.4190 2,508 -0.03(-6.89%)
Apr 04, 2022 0.4500 99 +0.07(+16.88%)
Mar 29, 2022 0.3850 1 -0.07(-14.44%)
Mar 28, 2022 0.4500 0.4500 0.4500 0.4500 1,801 +0.04(+9.76%)
Mar 22, 2022 0.4100 0 +0.02(+5.13%)
Mar 21, 2022 0.4000 0.4500 0.3900 0.3900 2,605 -0.06(-13.33%)
Mar 18, 2022 0.4500 0.4500 0.4500 0.4500 1,050 +0.05(+12.50%)
Mar 16, 2022 0.4000 10 -0.06(-12.57%)
Mar 15, 2022 0.4000 0.4575 0.4000 0.4575 10,270 -0.01(-2.66%)
Mar 09, 2022 0.4700 154 +0.16(+51.61%)
Mar 08, 2022 0.3100 0.3200 0.2700 0.3100 12,703 -0.01(-3.13%)
Mar 07, 2022 0.3200 0.3500 0.3200 0.3200 381 +0.04(+14.29%)
Mar 04, 2022 0.2800 0.2800 0.2800 0.2800 144 -0.11(-28.21%)
Mar 02, 2022 0.3900 111 +0.01(+2.63%)
Mar 01, 2022 0.3800 0.3800 0.3800 0.3800 3,215 -0.11(-22.45%)
Feb 28, 2022 0.4900 0.4900 0.4900 0.4900 1,002 +0.10(+25.64%)
Feb 24, 2022 0.3900 1 +0.02(+5.41%)
Feb 18, 2022 0.3700 13 -0.04(-9.78%)
Feb 17, 2022 0.4350 0.4350 0.4101 0.4101 2,024 -0.06(-12.47%)
Feb 15, 2022 0.4685 3 -0.03(-6.30%)
Feb 14, 2022 0.5000 0.5000 0.5000 0.5000 404 +0.00(+0.00%)
Feb 11, 2022 0.4100 0.5000 0.4100 0.5000 1,595 +0.10(+25.00%)
Feb 10, 2022 0.4000 0.4000 0.4000 0.4000 2,207 -0.13(-24.21%)
Feb 09, 2022 0.3816 0.5278 0.3816 0.5278 2,305 +0.17(+46.98%)
Feb 08, 2022 0.3591 0.3591 0.3591 0.3591 1,505 +0.01(+2.60%)
Feb 07, 2022 0.3500 0.3500 0.3500 0.3500 664 -0.06(-14.63%)
Feb 04, 2022 0.3900 0.4100 0.3900 0.4100 15,895 +0.01(+3.80%)
Feb 03, 2022 0.4000 0.3950 4,624 -0.01(-1.25%)
Feb 02, 2022 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Feb 01, 2022 0.3600 0.4000 0.3600 0.3600 21,697 +0.01(+1.41%)
Jan 31, 2022 0.3600 0.3600 0.3545 0.3550 12,970 +0.01(+1.43%)
Jan 28, 2022 0.4000 0.4000 0.3300 0.3500 12,903 -0.02(-5.41%)
Jan 27, 2022 0.3820 0.4100 0.3300 0.3700 24,295 +0.05(+15.59%)
Jan 26, 2022 0.3500 0.3500 0.3200 0.3201 7,765 -0.02(-5.44%)
Jan 25, 2022 0.2750 0.3385 0.2500 0.3385 24,159 +0.04(+12.83%)
Jan 24, 2022 0.4000 0.4000 0.2802 0.3000 12,768 +0.02(+6.95%)
Jan 21, 2022 0.2805 0.2902 0.2805 0.2805 754 -0.02(-5.17%)
Jan 20, 2022 0.2958 0.2958 0.2958 0.2958 348 +0.01(+2.00%)
Jan 19, 2022 0.3000 0.3000 0.2900 0.2900 3,027 +0.00(+0.00%)
Jan 18, 2022 0.3225 0.3225 0.2900 0.2900 4,885 -0.02(-5.41%)
Jan 14, 2022 0.3066 0 +0.03(+9.46%)
Jan 13, 2022 0.2801 0.2801 0.2801 0.2801 104 +0.00(+0.00%)
Jan 12, 2022 0.2801 0.2801 0.2801 0.2801 545 -0.08(-22.19%)
Jan 11, 2022 0.3601 0.3601 0.2520 0.3600 13,087 -0.02(-6.18%)
Jan 10, 2022 0.3600 0.3980 0.3600 0.3837 1,203 +0.02(+5.50%)
Jan 07, 2022 0.3705 0.4100 0.3000 0.3637 19,043 +0.05(+16.91%)
Jan 05, 2022 0.3111 0.3111 0.3111 0 +0.01(+3.70%)
Jan 04, 2022 0.2920 0.3000 0.2920 0.3000 376 -0.05(-15.49%)
Dec 31, 2021 0.3550 0.3550 0.3550 8 +0.05(+18.33%)
Dec 30, 2021 0.3000 0.3590 0.3000 0.3000 7,308 +0.03(+12.78%)
Dec 29, 2021 0.2805 0.3589 0.2660 0.2660 5,109 +0.00(+0.38%)
Dec 28, 2021 0.2805 0.2805 0.2630 0.2650 1,014 -0.08(-24.29%)
Dec 27, 2021 0.3000 0.3698 0.2905 0.3500 14,328 +0.07(+24.78%)
Dec 23, 2021 0.2805 0.2805 0.2805 0.2805 3,574 -0.05(-14.46%)
Dec 22, 2021 0.2600 0.3279 0.2500 0.3279 4,150 +0.05(+17.11%)
Dec 21, 2021 0.3245 0.3280 0.2500 0.2800 14,008 -0.04(-13.85%)
Dec 20, 2021 0.2800 0.3500 0.2800 0.3250 11,889 -0.05(-12.40%)
Dec 17, 2021 0.4099 0.4099 0.3710 0.3710 1,865 +0.03(+7.32%)
Dec 16, 2021 0.3111 0.3500 0.3111 0.3457 11,325 -0.00(-1.23%)
Dec 14, 2021 0.3500 0.3500 0.3500 1 -0.04(-10.26%)
Dec 13, 2021 0.4300 0.4300 0.3900 0.3900 10,063 -0.02(-4.88%)
Dec 10, 2021 0.3901 0.4100 0.3901 0.4100 1,253 +0.01(+2.50%)
Dec 09, 2021 0.3702 0.4000 0.3552 0.4000 1,952 +0.00(+0.00%)
Dec 08, 2021 0.3270 0.4300 0.2925 0.4000 27,002 -0.03(-6.98%)
Dec 07, 2021 0.3310 0.4300 0.3020 0.4300 7,165 +0.01(+2.38%)
Dec 06, 2021 0.4400 0.4400 0.4200 0.4200 3,202 -0.03(-6.67%)
Dec 02, 2021 0.4500 0.4500 0.4500 0 -0.07(-13.43%)
Nov 30, 2021 0.5198 0.5198 0.5198 6 -0.00(-0.04%)
Nov 29, 2021 0.4610 0.5200 0.4610 0.5200 5,806 +0.03(+6.01%)
Nov 26, 2021 0.4905 0.4905 0.4905 0.4905 1,869 -0.01(-1.90%)
Nov 24, 2021 0.5000 0.5000 0.5000 0.5000 8,085 -0.02(-3.85%)
Nov 23, 2021 0.5000 0.5200 0.5000 0.5200 36,608 +0.00(+0.00%)
Nov 22, 2021 0.5200 0.5200 0.5000 0.5200 2,383 +0.00(+0.00%)
Nov 19, 2021 0.5200 0.5200 0.5200 0.5200 7,421 +0.00(+0.00%)
Nov 18, 2021 0.5400 0.5400 0.5200 0.5200 9,498 -0.02(-3.70%)
Nov 17, 2021 0.5400 0.5400 0.5000 0.5400 27,643 +0.04(+7.14%)
Nov 16, 2021 0.5400 0.5400 0.5002 0.5040 3,135 -0.05(-8.36%)
Nov 12, 2021 0.5500 0.5500 0.5500 4 -0.15(-21.43%)
Nov 11, 2021 0.5100 0.7000 0.5100 0.7000 4,351 +0.19(+37.25%)
Nov 10, 2021 0.5100 0.5100 17,404 +0.00(+0.00%)
Nov 09, 2021 0.5100 0.5100 0.5100 0.5100 201 -0.02(-4.58%)
Nov 08, 2021 0.5000 0.5345 0.5000 0.5345 6,078 +0.03(+6.90%)
Nov 05, 2021 0.5226 0.6000 0.5000 0.5000 5,658 -0.05(-9.84%)
Nov 04, 2021 0.7300 0.7400 0.5546 0.5546 9,738 -0.07(-10.58%)
Nov 03, 2021 0.6202 0.6202 0.6202 0.6202 1,200 -0.12(-16.19%)
Nov 01, 2021 0.7400 0.7400 0.7400 101 +0.00(+0.00%)
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%)
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.