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 )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 2, 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 31, 2013 0.0130 0.0134 0.0126 0.0133 673,700 +0.00(+6.40%)
May 30, 2013 0.0127 0.0134 0.0125 0.0125 149,227 -0.00(-3.85%)
May 29, 2013 0.0134 0.0139 0.0125 0.0130 221,000 +0.00(+0.00%)
May 28, 2013 0.0123 0.0139 0.0123 0.0130 369,370 +0.00(+0.78%)
May 24, 2013 0.0126 0.0137 0.0120 0.0129 1,193,233 +0.00(+4.03%)
May 23, 2013 0.0130 0.0142 0.0120 0.0124 1,486,509 -0.00(-7.46%)
May 22, 2013 0.0140 0.0141 0.0134 0.0134 555,644 -0.00(-4.29%)
May 21, 2013 0.0145 0.0150 0.0131 0.0140 2,695,186 +0.00(+2.94%)
May 20, 2013 0.0109 0.0170 0.0080 0.0136 5,774,746 +0.00(+30.77%)
May 17, 2013 0.0115 0.0117 0.0101 0.0104 1,570,512 -0.00(-13.33%)
May 16, 2013 0.0125 0.0125 0.0101 0.0120 4,024,440 +0.00(+0.00%)
May 15, 2013 0.0120 0.0120 0.0105 0.0120 348,549 +0.00(+0.00%)
May 13, 2013 0.0126 0.0126 0.0110 0.0120 164,500 -0.00(-4.76%)
May 10, 2013 0.0125 0.0126 0.0110 0.0126 1,612,630 +0.00(+8.62%)
May 09, 2013 0.0130 0.0145 0.0115 0.0116 2,914,949 -0.00(-10.77%)
May 08, 2013 0.0132 0.0140 0.0130 0.0130 442,660 -0.00(-4.41%)
May 07, 2013 0.0135 0.0140 0.0130 0.0136 485,985 +0.00(+0.74%)
May 06, 2013 0.0129 0.0139 0.0129 0.0135 170,099 -0.00(-2.88%)
May 03, 2013 0.0134 0.0139 0.0127 0.0139 444,694 +0.00(+3.73%)
May 02, 2013 0.0139 0.0140 0.0134 0.0134 319,945 -0.00(-3.60%)
May 01, 2013 0.0145 0.0145 0.0135 0.0139 676,183 -0.00(-0.71%)
Apr 30, 2013 0.0140 0.0140 0.0133 0.0140 1,339,080 +0.00(+1.45%)
Apr 29, 2013 0.0135 0.0141 0.0130 0.0138 1,198,443 +0.00(+0.73%)
Apr 26, 2013 0.0139 0.0137 0.0133 0.0137 144,660 +0.00(+3.01%)
Apr 25, 2013 0.0145 0.0145 0.0133 0.0133 341,120 -0.00(-8.28%)
Apr 24, 2013 0.0135 0.0150 0.0130 0.0145 460,000 +0.00(+11.54%)
Apr 23, 2013 0.0129 0.0135 0.0129 0.0130 402,500 -0.00(-3.70%)
Apr 22, 2013 0.0140 0.0142 0.0127 0.0135 1,036,226 -0.00(-3.57%)
Apr 19, 2013 0.0145 0.0145 0.0125 0.0140 2,312,685 +0.00(+0.00%)
Apr 18, 2013 0.0123 0.0143 0.0123 0.0140 526,698 +0.00(+7.69%)
Apr 17, 2013 0.0131 0.0133 0.0125 0.0130 338,991 -0.00(-0.76%)
Apr 16, 2013 0.0141 0.0141 0.0131 0.0131 88,545 -0.00(-7.09%)
Apr 15, 2013 0.0130 0.0141 0.0122 0.0141 270,424 +0.00(+8.46%)
Apr 12, 2013 0.0135 0.0140 0.0125 0.0130 601,900 -0.00(-3.70%)
Apr 11, 2013 0.0132 0.0148 0.0132 0.0135 565,810 +0.00(+2.27%)
Apr 10, 2013 0.0130 0.0150 0.0130 0.0132 520,632 -0.00(-8.97%)
Apr 09, 2013 0.0134 0.0145 0.0130 0.0145 367,000 +0.00(+8.21%)
Apr 08, 2013 0.0121 0.0134 0.0121 0.0134 217,683 +0.00(+9.84%)
Apr 05, 2013 0.0121 0.0129 0.0121 0.0122 724,850 -0.00(-6.15%)
Apr 04, 2013 0.0137 0.0139 0.0120 0.0130 2,536,035 -0.00(-6.47%)
Apr 03, 2013 0.0140 0.0140 0.0135 0.0139 433,089 -0.00(-6.71%)
Apr 02, 2013 0.0150 0.0150 0.0130 0.0149 382,400 +0.00(+14.62%)
Apr 01, 2013 0.0168 0.0168 0.0130 0.0130 948,164 -0.00(-22.62%)
Mar 28, 2013 0.0152 0.0170 0.0150 0.0168 383,000 +0.00(+12.00%)
Mar 27, 2013 0.0150 0.0170 0.0130 0.0150 1,713,893 +0.00(+0.00%)
Mar 26, 2013 0.0130 0.0150 0.0130 0.0150 1,332,721 +0.00(+11.94%)
Mar 25, 2013 0.0134 0.0134 0.0112 0.0134 1,080,482 +0.00(+0.00%)
Mar 22, 2013 0.0120 0.0135 0.0120 0.0134 992,735 +0.00(+0.75%)
Mar 21, 2013 0.0145 0.0150 0.0120 0.0133 1,948,256 -0.00(-9.52%)
Mar 20, 2013 0.0150 0.0160 0.0131 0.0147 284,710 -0.00(-2.00%)
Mar 19, 2013 0.0150 0.0150 0.0135 0.0150 348,525 +0.00(+7.14%)
Mar 18, 2013 0.0129 0.0150 0.0129 0.0140 654,450 +0.00(+16.67%)
Mar 15, 2013 0.0139 0.0150 0.0117 0.0120 2,286,925 -0.00(-13.67%)
Mar 14, 2013 0.0140 0.0150 0.0120 0.0139 3,116,379 +0.00(+2.96%)
Mar 13, 2013 0.0150 0.0160 0.0135 0.0135 1,595,917 -0.00(-10.00%)
Mar 12, 2013 0.0159 0.0160 0.0135 0.0150 3,834,501 -0.00(-3.23%)
Mar 11, 2013 0.0180 0.0185 0.0155 0.0155 3,177,520 -0.00(-11.93%)
Mar 08, 2013 0.0192 0.0210 0.0170 0.0176 750,013 -0.00(-9.74%)
Mar 07, 2013 0.0230 0.0230 0.0192 0.0195 639,550 -0.00(-2.50%)
Mar 06, 2013 0.0195 0.0230 0.0180 0.0200 923,160 +0.00(+0.00%)
Mar 05, 2013 0.0160 0.0200 0.0160 0.0200 1,528,269 +0.00(+27.39%)
Mar 04, 2013 0.0190 0.0190 0.0145 0.0157 1,708,769 -0.00(-4.85%)
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.