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 (%)
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%)
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.