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 )

0.0051 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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%)
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.