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 )

0.0060 +0.0005 (+9.09%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Sep 27, 2013 0.0047 0.0047 0.0040 0.0042 176,475 -0.00(-10.64%)
Sep 26, 2013 0.0040 0.0047 0.0040 0.0047 675,356 +0.00(+9.30%)
Sep 25, 2013 0.0045 0.0045 0.0040 0.0043 3,503,396 +0.00(+7.50%)
Sep 24, 2013 0.0043 0.0046 0.0040 0.0040 5,797,250 -0.00(-20.00%)
Sep 23, 2013 0.0048 0.0053 0.0040 0.0050 2,540,808 +0.00(+19.05%)
Sep 20, 2013 0.0045 0.0050 0.0040 0.0042 4,744,066 -0.00(-8.70%)
Sep 19, 2013 0.0047 0.0052 0.0045 0.0046 3,401,928 -0.00(-2.13%)
Sep 18, 2013 0.0060 0.0060 0.0045 0.0047 9,831,898 -0.00(-21.67%)
Sep 17, 2013 0.0065 0.0065 0.0050 0.0060 1,631,416 -0.00(-7.69%)
Sep 16, 2013 0.0043 0.0065 0.0042 0.0065 2,534,101 +0.00(+54.76%)
Sep 13, 2013 0.0041 0.0050 0.0040 0.0042 783,939 -0.00(-6.67%)
Sep 12, 2013 0.0041 0.0050 0.0041 0.0045 804,400 +0.00(+0.00%)
Sep 11, 2013 0.0048 0.0054 0.0045 0.0045 801,627 -0.00(-10.00%)
Sep 10, 2013 0.0046 0.0058 0.0046 0.0050 2,001,500 -0.00(-13.79%)
Sep 09, 2013 0.0059 0.0064 0.0046 0.0058 1,186,165 -0.00(-3.33%)
Sep 06, 2013 0.0054 0.0060 0.0045 0.0060 1,261,528 +0.00(+9.09%)
Sep 05, 2013 0.0051 0.0055 0.0045 0.0055 4,456,827 +0.00(+22.22%)
Sep 04, 2013 0.0055 0.0055 0.0045 0.0045 3,654,810 -0.00(-16.67%)
Sep 03, 2013 0.0060 0.0060 0.0051 0.0054 1,094,880 -0.00(-15.62%)
Aug 30, 2013 0.0060 0.0064 0.0056 0.0064 622,050 +0.00(+4.92%)
Aug 29, 2013 0.0070 0.0070 0.0056 0.0061 651,929 -0.00(-1.61%)
Aug 28, 2013 0.0048 0.0064 0.0048 0.0062 1,923,220 +0.00(+51.22%)
Aug 27, 2013 0.0065 0.0065 0.0040 0.0041 3,762,336 -0.00(-33.87%)
Aug 26, 2013 0.0074 0.0075 0.0055 0.0062 5,103,481 -0.00(-16.22%)
Aug 23, 2013 0.0061 0.0075 0.0061 0.0074 805,072 +0.00(+21.31%)
Aug 22, 2013 0.0061 0.0079 0.0050 0.0061 1,573,124 +0.00(+1.67%)
Aug 21, 2013 0.0060 0.0060 0.0056 0.0060 1,866,416 +0.00(+0.00%)
Aug 20, 2013 0.0062 0.0062 0.0056 0.0060 2,243,580 -0.00(-4.76%)
Aug 19, 2013 0.0079 0.0079 0.0055 0.0063 4,151,687 -0.00(-1.56%)
Aug 16, 2013 0.0092 0.0100 0.0064 0.0064 485,550 -0.00(-12.33%)
Aug 15, 2013 0.0062 0.0080 0.0062 0.0073 909,614 +0.00(+10.61%)
Aug 14, 2013 0.0070 0.0070 0.0066 0.0066 416,199 -0.00(-5.71%)
Aug 13, 2013 0.0065 0.0075 0.0065 0.0070 595,285 +0.00(+0.00%)
Aug 12, 2013 0.0075 0.0080 0.0064 0.0070 1,141,517 -0.00(-12.50%)
Aug 09, 2013 0.0070 0.0080 0.0065 0.0080 907,150 +0.00(+0.00%)
Aug 08, 2013 0.0085 0.0089 0.0070 0.0080 641,133 +0.00(+0.00%)
Aug 07, 2013 0.0074 0.0080 0.0074 0.0080 550,370 +0.00(+15.94%)
Aug 06, 2013 0.0077 0.0089 0.0069 0.0069 754,519 -0.00(-18.82%)
Aug 05, 2013 0.0084 0.0089 0.0075 0.0085 1,461,122 +0.00(+21.43%)
Aug 02, 2013 0.0069 0.0081 0.0067 0.0070 1,296,730 +0.00(+6.06%)
Aug 01, 2013 0.0080 0.0080 0.0066 0.0066 1,861,863 -0.00(-8.33%)
Jul 31, 2013 0.0079 0.0080 0.0070 0.0072 1,064,450 -0.00(-15.29%)
Jul 30, 2013 0.0065 0.0085 0.0064 0.0085 4,480,652 +0.00(+32.81%)
Jul 29, 2013 0.0075 0.0075 0.0064 0.0064 1,783,917 -0.00(-17.95%)
Jul 26, 2013 0.0067 0.0085 0.0066 0.0078 2,949,919 -0.00(-20.41%)
Jul 25, 2013 0.0069 0.0098 0.0069 0.0098 712,200 +0.00(+15.29%)
Jul 24, 2013 0.0072 0.0730 0.0060 0.0085 4,104,929 +0.00(+21.43%)
Jul 23, 2013 0.0080 0.0090 0.0065 0.0070 3,902,086 -0.00(-17.65%)
Jul 22, 2013 0.0100 0.0112 0.0080 0.0085 1,571,118 -0.00(-24.11%)
Jul 19, 2013 0.0104 0.0112 0.0098 0.0112 1,074,710 +0.00(+12.00%)
Jul 18, 2013 0.0105 0.0106 0.0099 0.0100 1,545,203 +0.00(+0.00%)
Jul 17, 2013 0.0109 0.0115 0.0100 0.0100 392,470 -0.00(-9.09%)
Jul 16, 2013 0.0105 0.0118 0.0098 0.0110 1,082,698 +0.00(+0.00%)
Jul 15, 2013 0.0102 0.0110 0.0101 0.0110 518,180 +0.00(+0.00%)
Jul 12, 2013 0.0105 0.0110 0.0102 0.0110 777,112 +0.00(+4.76%)
Jul 11, 2013 0.0105 0.0110 0.0101 0.0105 759,198 -0.00(-3.67%)
Jul 10, 2013 0.0101 0.0110 0.0101 0.0109 519,500 +0.00(+3.81%)
Jul 09, 2013 0.0107 0.0105 0.0100 0.0105 2,426,086 +0.00(+5.00%)
Jul 08, 2013 0.0110 0.0110 0.0100 0.0100 4,573,762 -0.00(-7.41%)
Jul 05, 2013 0.0110 0.0119 0.0107 0.0108 677,300 -0.00(-1.82%)
Jul 03, 2013 0.0120 0.0120 0.0110 0.0110 488,955 -0.00(-8.33%)
Jul 02, 2013 0.0120 0.0120 0.0110 0.0120 565,045 +0.00(+0.84%)
Jul 01, 2013 0.0120 0.0125 0.0105 0.0119 1,154,305 -0.00(-0.83%)
Jun 28, 2013 0.0124 0.0124 0.0110 0.0120 138,000 +0.00(+0.84%)
Jun 27, 2013 0.0120 0.0124 0.0110 0.0119 453,892 -0.00(-0.83%)
Jun 26, 2013 0.0120 0.0129 0.0120 0.0120 37,000 +0.00(+0.00%)
Jun 25, 2013 0.0119 0.0129 0.0110 0.0120 138,480 +0.00(+2.56%)
Jun 24, 2013 0.0130 0.0130 0.0105 0.0117 1,191,985 -0.00(-1.68%)
Jun 21, 2013 0.0111 0.0136 0.0111 0.0119 203,030 -0.00(-4.03%)
Jun 20, 2013 0.0120 0.0132 0.0120 0.0124 860,450 -0.00(-8.15%)
Jun 19, 2013 0.0135 0.0140 0.0120 0.0135 460,000 +0.00(+3.85%)
Jun 18, 2013 0.0140 0.0140 0.0121 0.0130 2,702,638 -0.00(-7.14%)
Jun 17, 2013 0.0134 0.0151 0.0131 0.0140 2,387,514 +0.00(+4.48%)
Jun 14, 2013 0.0130 0.0135 0.0130 0.0134 635,800 +0.00(+3.08%)
Jun 13, 2013 0.0135 0.0135 0.0128 0.0130 367,560 +0.00(+5.69%)
Jun 12, 2013 0.0120 0.0134 0.0120 0.0123 2,394,855 +0.00(+6.03%)
Jun 11, 2013 0.0115 0.0125 0.0110 0.0116 740,397 -0.00(-3.33%)
Jun 10, 2013 0.0111 0.0134 0.0111 0.0120 3,038,475 +0.00(+0.00%)
Jun 07, 2013 0.0135 0.0135 0.0120 0.0120 891,400 +0.00(+0.00%)
Jun 06, 2013 0.0122 0.0125 0.0120 0.0120 478,400 -0.00(-4.00%)
Jun 05, 2013 0.0121 0.0127 0.0121 0.0125 763,425 +0.00(+0.00%)
Jun 04, 2013 0.0137 0.0137 0.0121 0.0125 1,890,800 -0.00(-7.41%)
Jun 03, 2013 0.0135 0.0139 0.0128 0.0135 611,876 +0.00(+1.50%)
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%)
Mar 01, 2013 0.0161 0.0190 0.0161 0.0165 819,595 -0.00(-13.16%)
Feb 28, 2013 0.0180 0.0190 0.0170 0.0190 282,231 +0.00(+5.56%)
Feb 27, 2013 0.0162 0.0190 0.0162 0.0180 922,120 +0.00(+11.11%)
Feb 26, 2013 0.0170 0.0171 0.0162 0.0162 228,970 -0.00(-4.71%)
Feb 25, 2013 0.0161 0.0185 0.0161 0.0170 424,000 +0.00(+1.19%)
Feb 22, 2013 0.0176 0.0190 0.0168 0.0168 790,550 -0.00(-2.33%)
Feb 21, 2013 0.0200 0.0200 0.0172 0.0172 768,650 -0.00(-4.44%)
Feb 20, 2013 0.0185 0.0195 0.0156 0.0180 1,572,779 +0.00(+0.00%)
Feb 19, 2013 0.0170 0.0180 0.0155 0.0180 1,418,267 +0.00(+16.13%)
Feb 15, 2013 0.0140 0.0155 0.0140 0.0155 872,517 +0.00(+9.93%)
Feb 14, 2013 0.0160 0.0160 0.0130 0.0141 851,335 +0.00(+1.44%)
Feb 13, 2013 0.0150 0.0155 0.0139 0.0139 464,104 -0.00(-0.71%)
Feb 12, 2013 0.0155 0.0155 0.0140 0.0140 852,897 -0.00(-6.67%)
Feb 11, 2013 0.0145 0.0150 0.0126 0.0150 373,680 +0.00(+7.14%)
Feb 08, 2013 0.0125 0.0145 0.0125 0.0140 1,052,300 +0.00(+12.00%)
Feb 07, 2013 0.0115 0.0150 0.0115 0.0125 536,400 +0.00(+0.00%)
Feb 06, 2013 0.0120 0.0127 0.0120 0.0125 261,038 +0.00(+2.46%)
Feb 04, 2013 0.0129 0.0130 0.0121 0.0122 606,650 -0.00(-2.40%)
Feb 01, 2013 0.0100 0.0125 0.0100 0.0125 496,862 +0.00(+37.36%)
Jan 31, 2013 0.0090 0.0120 0.0085 0.0091 2,759,703 -0.00(-9.90%)
Jan 30, 2013 0.0118 0.0133 0.0100 0.0101 2,793,202 -0.00(-22.31%)
Jan 29, 2013 0.0130 0.0130 0.0115 0.0130 644,558 +0.00(+8.33%)
Jan 28, 2013 0.0130 0.0137 0.0120 0.0120 2,995,300 -0.00(-4.76%)
Jan 25, 2013 0.0123 0.0140 0.0123 0.0126 728,196 -0.00(-6.67%)
Jan 24, 2013 0.0145 0.0145 0.0132 0.0135 1,072,063 +0.00(+0.00%)
Jan 23, 2013 0.0140 0.0150 0.0130 0.0135 311,272 +0.00(+0.00%)
Jan 22, 2013 0.0146 0.0160 0.0120 0.0135 3,714,150 -0.00(-7.53%)
Jan 18, 2013 0.0163 0.0163 0.0146 0.0146 2,374,100 -0.00(-10.98%)
Jan 17, 2013 0.0170 0.0179 0.0163 0.0164 3,163,856 +0.00(+0.00%)
Jan 16, 2013 0.0170 0.0175 0.0164 0.0164 3,246,455 -0.00(-2.38%)
Jan 15, 2013 0.0180 0.0190 0.0160 0.0168 1,571,016 -0.00(-6.67%)
Jan 14, 2013 0.0170 0.0190 0.0155 0.0180 1,796,235 +0.00(+13.92%)
Jan 12, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+0.00%)
Jan 11, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+21.54%)
Jan 10, 2013 0.0160 0.0170 0.0130 0.0130 573,770 -0.00(-18.75%)
Jan 09, 2013 0.0125 0.0160 0.0125 0.0160 656,765 +0.00(+28.00%)
Jan 08, 2013 0.0130 0.0130 0.0118 0.0125 959,100 +0.00(+2.46%)
Jan 07, 2013 0.0120 0.0130 0.0120 0.0122 748,900 +0.00(+1.67%)
Jan 04, 2013 0.0080 0.0130 0.0080 0.0120 939,444 +0.00(+0.00%)
Jan 03, 2013 0.0150 0.0160 0.0111 0.0120 756,500 -0.00(-11.11%)
Jan 02, 2013 0.0114 0.0135 0.0111 0.0135 1,310,664 +0.00(+35.00%)
Dec 31, 2012 0.0100 0.0109 0.0085 0.0100 2,173,079 +0.00(+0.00%)
Dec 28, 2012 0.0100 0.0100 0.0080 0.0100 3,161,754 +0.00(+0.00%)
Dec 27, 2012 0.0105 0.0108 0.0095 0.0100 3,388,359 -0.00(-4.76%)
Dec 26, 2012 0.0119 0.0120 0.0100 0.0105 4,249,920 -0.00(-11.02%)
Dec 24, 2012 0.0104 0.0118 0.0104 0.0118 290,072 +0.00(+12.38%)
Dec 21, 2012 0.0102 0.0120 0.0102 0.0105 1,009,841 -0.00(-4.55%)
Dec 20, 2012 0.0120 0.0120 0.0100 0.0110 1,610,318 +0.00(+8.91%)
Dec 19, 2012 0.0130 0.0130 0.0101 0.0101 449,475 -0.00(-10.62%)
Dec 18, 2012 0.0100 0.0129 0.0100 0.0113 2,141,102 +0.00(+1.80%)
Dec 17, 2012 0.0120 0.0143 0.0100 0.0111 2,254,651 -0.00(-7.50%)
Dec 14, 2012 0.0140 0.0140 0.0115 0.0120 3,157,614 -0.00(-14.29%)
Dec 13, 2012 0.0140 0.0150 0.0138 0.0140 576,780 -0.00(-0.71%)
Dec 12, 2012 0.0140 0.0160 0.0140 0.0141 1,107,356 -0.00(-11.88%)
Dec 11, 2012 0.0145 0.0181 0.0141 0.0160 537,200 +0.00(+6.67%)
Dec 10, 2012 0.0135 0.0160 0.0135 0.0150 475,200 +0.00(+0.00%)
Dec 07, 2012 0.0115 0.0160 0.0115 0.0150 1,413,600 +0.00(+15.38%)
Dec 06, 2012 0.0155 0.0170 0.0125 0.0130 760,666 +0.00(+4.00%)
Dec 05, 2012 0.0150 0.0150 0.0125 0.0125 687,970 -0.00(-16.67%)
Dec 04, 2012 0.0140 0.0170 0.0110 0.0150 1,751,518 -0.00(-6.83%)
Nov 30, 2012 0.0155 0.0183 0.0110 0.0161 1,289,406 -0.00(-5.29%)
Nov 29, 2012 0.0150 0.0181 0.0150 0.0170 1,232,983 +0.00(+9.68%)
Nov 28, 2012 0.0200 0.0228 0.0110 0.0155 1,770,188 -0.00(-22.11%)
Nov 27, 2012 0.0215 0.0219 0.0180 0.0199 1,797,853 -0.00(-0.50%)
Nov 26, 2012 0.0270 0.0270 0.0196 0.0200 1,109,480 -0.00(-16.67%)
Nov 24, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+0.00%)
Nov 23, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+4.80%)
Nov 21, 2012 0.0192 0.0242 0.0190 0.0229 1,385,800 +0.00(+8.53%)
Nov 20, 2012 0.0177 0.0240 0.0177 0.0211 503,936 -0.00(-1.86%)
Nov 19, 2012 0.0204 0.0230 0.0204 0.0215 1,320,262 -0.00(-6.11%)
Nov 16, 2012 0.0260 0.0260 0.0201 0.0229 1,227,670 -0.00(-4.58%)
Nov 15, 2012 0.0238 0.0270 0.0220 0.0240 3,477,189 +0.00(+8.11%)
Nov 14, 2012 0.0210 0.0239 0.0200 0.0222 204,428 +0.00(+5.71%)
Nov 13, 2012 0.0220 0.0239 0.0210 0.0210 358,450 -0.00(-4.55%)
Nov 12, 2012 0.0230 0.0270 0.0220 0.0220 588,575 -0.00(-4.35%)
Nov 09, 2012 0.0220 0.0250 0.0220 0.0230 672,784 +0.00(+4.55%)
Nov 08, 2012 0.0205 0.0250 0.0205 0.0220 601,907 +0.00(+4.76%)
Nov 07, 2012 0.0210 0.0248 0.0210 0.0210 204,379 -0.00(-12.50%)
Nov 06, 2012 0.0240 0.0250 0.0235 0.0240 542,257 +0.00(+2.13%)
Nov 05, 2012 0.0240 0.0280 0.0210 0.0235 1,302,078 +0.00(+6.82%)
Nov 02, 2012 0.0248 0.0265 0.0220 0.0220 406,333 -0.00(-2.22%)
Nov 01, 2012 0.0250 0.0270 0.0225 0.0225 276,695 -0.00(-6.25%)
Oct 31, 2012 0.0272 0.0275 0.0230 0.0240 1,068,658 +0.00(+0.00%)
Oct 26, 2012 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 25, 2012 0.0240 0.0290 0.0230 0.0250 121,000 +0.00(+4.17%)
Oct 24, 2012 0.0250 0.0250 0.0240 0.0240 167,000 -0.00(-4.00%)
Oct 23, 2012 0.0250 0.0269 0.0248 0.0250 1,007,600 -0.00(-9.09%)
Oct 19, 2012 0.0256 0.0280 0.0256 0.0275 567,275 +0.00(+0.00%)
Oct 18, 2012 0.0256 0.0289 0.0256 0.0275 148,588 +0.00(+1.85%)
Oct 17, 2012 0.0260 0.0290 0.0260 0.0270 507,477 -0.00(-3.57%)
Oct 16, 2012 0.0300 0.0300 0.0260 0.0280 960,097 +0.00(+0.72%)
Oct 15, 2012 0.0285 0.0300 0.0275 0.0278 317,260 -0.00(-2.46%)
Oct 12, 2012 0.0285 0.0285 0.0256 0.0285 655,676 +0.00(+0.00%)
Oct 11, 2012 0.0300 0.0300 0.0266 0.0285 684,375 -0.00(-5.00%)
Oct 10, 2012 0.0274 0.0300 0.0274 0.0300 949,780 +0.00(+18.58%)
Oct 09, 2012 0.0270 0.0290 0.0250 0.0253 342,839 +0.00(+4.98%)
Oct 08, 2012 0.0245 0.0290 0.0230 0.0241 1,542,357 -0.00(-10.41%)
Oct 06, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+0.00%)
Oct 05, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+7.60%)
Oct 04, 2012 0.0249 0.0260 0.0230 0.0250 2,248,156 -0.00(-3.85%)
Oct 03, 2012 0.0263 0.0285 0.0220 0.0260 3,238,446 -0.00(-3.70%)
Oct 02, 2012 0.0270 0.0288 0.0240 0.0270 2,552,232 +0.00(+4.65%)
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.