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 28, 2021 0.4400 0.4400 0.4400 0.4400 438 -0.04(-8.33%)
May 25, 2021 0.4800 0.4800 0.4800 161 +0.04(+9.09%)
May 20, 2021 0.4400 0.4400 0.4400 92 +0.00(+0.00%)
May 19, 2021 0.5499 0.5500 0.4400 0.4400 718 -0.05(-11.11%)
May 17, 2021 0.4950 0.4950 0.4950 1 -0.01(-2.65%)
May 13, 2021 0.5085 0.5085 0.5085 5 -0.05(-9.18%)
May 11, 2021 0.5599 0.5599 0.5599 93 -0.00(-0.02%)
May 10, 2021 0.4985 0.5600 0.4985 0.5600 16,308 +0.10(+22.54%)
May 07, 2021 0.4985 0.4985 0.4570 0.4570 5,101 -0.04(-8.32%)
May 06, 2021 0.5000 0.5399 0.4570 0.4985 10,451 -0.00(-0.30%)
May 05, 2021 0.5350 0.5496 0.4111 0.5000 9,530 -0.04(-7.06%)
May 04, 2021 0.4779 0.5380 0.4062 0.5380 3,300 +0.09(+20.87%)
May 03, 2021 0.4651 0.5497 0.4451 0.4451 2,635 +0.02(+4.68%)
Apr 30, 2021 0.5000 0.5000 0.4252 0.4252 4,100 +0.01(+1.21%)
Apr 29, 2021 0.4201 0.4201 0.4201 0.4201 111 +0.01(+1.69%)
Apr 28, 2021 0.5300 0.5300 0.4131 0.4131 2,972 -0.06(-12.39%)
Apr 27, 2021 0.5000 0.5001 0.4715 0.4715 5,015 +0.06(+15.00%)
Apr 26, 2021 0.5600 0.5600 0.4100 0.4100 8,670 -0.15(-26.79%)
Apr 23, 2021 0.4660 0.5600 0.4560 0.5600 21,800 +0.04(+7.69%)
Apr 22, 2021 0.4800 0.5599 0.4800 0.5200 14,937 +0.01(+1.96%)
Apr 21, 2021 0.5100 0.5100 0.5100 0.5100 1,003 +0.05(+12.09%)
Apr 20, 2021 0.4600 0.4600 0.4550 0.4550 5,538 -0.01(-1.09%)
Apr 19, 2021 0.4600 0.4600 0.4600 0.4600 404 -0.01(-2.13%)
Apr 16, 2021 0.4700 0.4700 0.4700 0.4700 400 +0.01(+2.17%)
Apr 15, 2021 0.4600 0.4600 0.4600 0.4600 206 -0.04(-8.00%)
Apr 14, 2021 0.4610 0.5000 0.4550 0.5000 4,305 +0.00(+0.00%)
Apr 13, 2021 0.5144 0.5144 0.5000 0.5000 2,999 +0.05(+11.06%)
Apr 12, 2021 0.4502 0.4502 0.4502 0.4502 115 -0.10(-18.15%)
Apr 09, 2021 0.5000 0.5500 0.4500 0.5500 8,500 +0.05(+10.00%)
Apr 08, 2021 0.5000 0.5700 0.5000 0.5000 529 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.5000 3 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.5800 0.5000 0.5000 4,779 -0.05(-8.68%)
Apr 05, 2021 0.4500 0.5475 0.4500 0.5475 492 +0.10(+21.67%)
Apr 01, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.10(-18.18%)
Mar 31, 2021 0.5500 0.5500 0.5500 0.5500 1,219 +0.11(+25.00%)
Mar 30, 2021 0.5500 0.5500 0.4400 0.4400 2,232 -0.10(-18.52%)
Mar 29, 2021 0.5400 0.5400 0.5400 0.5400 281 -0.01(-1.64%)
Mar 26, 2021 0.5500 0.5500 0.5350 0.5490 6,400 +0.05(+9.80%)
Mar 25, 2021 0.5000 0.5755 0.4400 0.5000 24,575 +0.03(+6.59%)
Mar 24, 2021 0.6200 0.6200 0.4500 0.4691 33,046 -0.33(-41.27%)
Mar 23, 2021 0.5136 0.7988 0.4702 0.7988 19,779 +0.32(+66.42%)
Mar 22, 2021 0.5000 0.5001 0.4800 0.4800 21,326 -0.02(-4.02%)
Mar 19, 2021 0.4801 0.6000 0.4801 0.5001 4,900 +0.03(+6.38%)
Mar 18, 2021 0.4701 0.4701 0.4701 87 +0.00(+0.00%)
Mar 17, 2021 0.4701 0.4701 0.4701 0.4701 423 -0.13(-21.65%)
Mar 16, 2021 0.6000 0.6000 0.6000 78 +0.00(+0.00%)
Mar 15, 2021 0.6000 0.6000 0.6000 210 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 11, 2021 0.5800 0.6000 0.5400 0.6000 5,278 +0.10(+19.98%)
Mar 10, 2021 0.5400 0.5400 0.5001 0.5001 2,250 -0.09(-15.24%)
Mar 09, 2021 0.7001 0.8831 0.5020 0.5900 28,459 -0.15(-20.27%)
Mar 08, 2021 0.6771 0.8098 0.6771 0.7400 1,132 +0.27(+57.41%)
Mar 05, 2021 0.4701 0.5500 0.4701 0.4701 3,700 -0.07(-12.94%)
Mar 04, 2021 0.7800 0.8500 0.5400 0.5400 14,492 -0.21(-28.00%)
Mar 03, 2021 0.5000 0.8500 0.4601 0.7500 57,020 +0.29(+63.01%)
Mar 02, 2021 0.5051 0.5100 0.4601 0.4601 811 +0.00(+0.02%)
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.