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 )

0.0100 +0.0019 (+23.46%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.0108 0.0120 0.0105 0.0110 1,494,717 +0.00(+3.77%)
Jun 27, 2014 0.0109 0.0109 0.0106 0.0106 309,841 +0.00(+0.95%)
Jun 26, 2014 0.0110 0.0110 0.0101 0.0105 532,380 -0.00(-3.67%)
Jun 25, 2014 0.0102 0.0109 0.0102 0.0109 516,400 +0.00(+0.00%)
Jun 24, 2014 0.0100 0.0109 0.0096 0.0109 719,398 +0.00(+2.83%)
Jun 23, 2014 0.0110 0.0110 0.0105 0.0106 464,708 +0.00(+0.95%)
Jun 20, 2014 0.0100 0.0109 0.0100 0.0105 254,300 +0.00(+0.00%)
Jun 19, 2014 0.0092 0.0105 0.0092 0.0105 72,164 +0.00(+5.00%)
Jun 18, 2014 0.0085 0.0109 0.0085 0.0100 602,287 +0.00(+1.01%)
Jun 17, 2014 0.0110 0.0110 0.0099 0.0099 115,625 -0.00(-1.00%)
Jun 16, 2014 0.0097 0.0110 0.0097 0.0100 161,284 +0.00(+1.01%)
Jun 13, 2014 0.0095 0.0100 0.0095 0.0099 37,500 +0.00(+4.21%)
Jun 12, 2014 0.0099 0.0100 0.0095 0.0095 320,600 -0.00(-5.00%)
Jun 11, 2014 0.0109 0.0115 0.0091 0.0100 421,230 -0.00(-4.76%)
Jun 10, 2014 0.0094 0.0109 0.0093 0.0105 302,054 +0.00(+22.09%)
Jun 06, 2014 0.0095 0.0097 0.0086 0.0086 1,140,166 -0.00(-6.52%)
Jun 05, 2014 0.0098 0.0098 0.0090 0.0092 2,226,900 -0.00(-7.07%)
Jun 04, 2014 0.0091 0.0100 0.0090 0.0099 2,776,701 +0.00(+8.79%)
Jun 03, 2014 0.0110 0.0110 0.0091 0.0091 1,374,000 -0.00(-4.21%)
Jun 02, 2014 0.0110 0.0110 0.0095 0.0095 601,529 -0.00(-3.06%)
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%)
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.