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: 2:32 PM EDT, May 3, 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 30, 2014 0.0099 0.0099 0.0098 0.0098 218,995 -0.00(-1.01%)
May 29, 2014 0.0092 0.0099 0.0090 0.0099 1,652,112 +0.00(+10.00%)
May 28, 2014 0.0100 0.0109 0.0086 0.0090 1,888,450 -0.00(-10.00%)
May 27, 2014 0.0115 0.0115 0.0100 0.0100 3,082,949 -0.00(-13.04%)
May 23, 2014 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 22, 2014 0.0119 0.0129 0.0086 0.0115 1,575,816 -0.00(-4.17%)
May 21, 2014 0.0116 0.0129 0.0111 0.0120 256,530 +0.00(+0.00%)
May 20, 2014 0.0111 0.0120 0.0110 0.0120 2,174,959 +0.00(+29.03%)
May 19, 2014 0.0097 0.0100 0.0093 0.0093 230,000 -0.00(-7.00%)
May 16, 2014 0.0110 0.0114 0.0085 0.0100 1,400,568 -0.00(-3.85%)
May 15, 2014 0.0105 0.0110 0.0104 0.0104 74,000 -0.00(-0.95%)
May 14, 2014 0.0110 0.0115 0.0105 0.0105 244,016 +0.00(+0.96%)
May 13, 2014 0.0109 0.0110 0.0104 0.0104 155,337 -0.00(-7.14%)
May 12, 2014 0.0110 0.0119 0.0101 0.0112 523,000 +0.00(+7.69%)
May 09, 2014 0.0104 0.0104 0.0101 0.0104 179,790 +0.00(+2.97%)
May 08, 2014 0.0106 0.0115 0.0101 0.0101 491,671 +0.00(+0.00%)
May 07, 2014 0.0101 0.0118 0.0101 0.0101 191,033 +0.00(+0.00%)
May 06, 2014 0.0099 0.0114 0.0086 0.0101 981,653 -0.00(-3.81%)
May 05, 2014 0.0100 0.0105 0.0086 0.0105 2,237,457 +0.00(+5.00%)
May 02, 2014 0.0108 0.0108 0.0092 0.0100 2,604,833 +0.00(+4.17%)
May 01, 2014 0.0110 0.0111 0.0092 0.0096 3,388,848 -0.00(-20.00%)
Apr 30, 2014 0.0120 0.0120 0.0110 0.0120 605,300 +0.00(+0.00%)
Apr 29, 2014 0.0119 0.0120 0.0115 0.0120 5,819,760 +0.00(+9.09%)
Apr 28, 2014 0.0130 0.0130 0.0110 0.0110 2,027,189 -0.00(-9.09%)
Apr 25, 2014 0.0121 0.0125 0.0121 0.0121 515,160 +0.00(+0.00%)
Apr 24, 2014 0.0120 0.0130 0.0120 0.0121 594,660 +0.00(+0.83%)
Apr 23, 2014 0.0130 0.0130 0.0120 0.0120 750,800 -0.00(-7.69%)
Apr 22, 2014 0.0125 0.0130 0.0125 0.0130 514,050 +0.00(+4.00%)
Apr 21, 2014 0.0126 0.0130 0.0125 0.0125 383,000 +0.00(+0.00%)
Apr 17, 2014 0.0125 0.0125 0.0125 0 -0.00(-1.57%)
Apr 16, 2014 0.0123 0.0127 0.0120 0.0127 1,526,292 -0.00(-2.31%)
Apr 15, 2014 0.0130 0.0130 0.0122 0.0130 662,500 +0.00(+8.33%)
Apr 14, 2014 0.0125 0.0130 0.0115 0.0120 572,400 -0.00(-4.00%)
Apr 11, 2014 0.0136 0.0138 0.0125 0.0125 0 -0.00(-9.42%)
Apr 10, 2014 0.0130 0.0139 0.0120 0.0138 1,376,087 +0.00(+6.15%)
Apr 09, 2014 0.0120 0.0130 0.0120 0.0130 834,600 +0.00(+8.33%)
Apr 08, 2014 0.0125 0.0132 0.0120 0.0120 644,086 -0.00(-7.69%)
Apr 07, 2014 0.0140 0.0140 0.0128 0.0130 646,225 -0.00(-5.11%)
Apr 04, 2014 0.0145 0.0145 0.0137 0.0137 0 -0.00(-6.16%)
Apr 03, 2014 0.0145 0.0146 0.0135 0.0146 560,051 +0.00(+0.69%)
Apr 02, 2014 0.0140 0.0145 0.0135 0.0145 412,898 +0.00(+0.00%)
Apr 01, 2014 0.0143 0.0145 0.0135 0.0145 564,869 +0.00(+1.40%)
Mar 31, 2014 0.0143 0.0147 0.0140 0.0143 512,530 +0.00(+2.14%)
Mar 28, 2014 0.0133 0.0143 0.0133 0.0140 0 +0.00(+0.00%)
Mar 27, 2014 0.0140 0.0147 0.0131 0.0140 882,894 -0.00(-4.76%)
Mar 26, 2014 0.0150 0.0150 0.0140 0.0147 168,997 +0.00(+1.38%)
Mar 25, 2014 0.0145 0.0150 0.0140 0.0145 421,545 +0.00(+3.57%)
Mar 24, 2014 0.0139 0.0145 0.0135 0.0140 1,314,992 +0.00(+0.72%)
Mar 21, 2014 0.0126 0.0139 0.0126 0.0139 2,605,740 +0.00(+3.73%)
Mar 20, 2014 0.0125 0.0135 0.0125 0.0134 709,211 +0.00(+3.08%)
Mar 19, 2014 0.0122 0.0130 0.0118 0.0130 2,113,734 +0.00(+0.78%)
Mar 18, 2014 0.0125 0.0130 0.0121 0.0129 858,000 +0.00(+4.88%)
Mar 17, 2014 0.0125 0.0135 0.0120 0.0123 1,833,748 -0.00(-3.91%)
Mar 14, 2014 0.0120 0.0129 0.0120 0.0128 0 +0.00(+5.79%)
Mar 13, 2014 0.0125 0.0131 0.0115 0.0121 1,520,000 -0.00(-6.92%)
Mar 12, 2014 0.0130 0.0137 0.0120 0.0130 802,330 +0.00(+0.00%)
Mar 11, 2014 0.0128 0.0140 0.0126 0.0130 311,070 -0.00(-7.14%)
Mar 10, 2014 0.0141 0.0150 0.0125 0.0140 5,572,194 +0.00(+0.00%)
Mar 07, 2014 0.0135 0.0140 0.0132 0.0140 0 +0.00(+6.06%)
Mar 06, 2014 0.0140 0.0140 0.0132 0.0132 282,349 -0.00(-5.71%)
Mar 05, 2014 0.0140 0.0140 0.0133 0.0140 1,035,264 +0.00(+0.00%)
Mar 04, 2014 0.0140 0.0145 0.0132 0.0140 5,929,642 +0.00(+0.00%)
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.