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 30, 2015 0.0081 0.0082 0.0066 0.0082 280,542 +0.00(+1.23%)
Sep 29, 2015 0.0073 0.0081 0.0073 0.0081 151,210 +0.00(+15.71%)
Sep 28, 2015 0.0070 0.0078 0.0065 0.0070 912,000 -0.00(-14.63%)
Sep 25, 2015 0.0079 0.0085 0.0070 0.0082 783,700 +0.00(+3.80%)
Sep 24, 2015 0.0070 0.0079 0.0069 0.0079 860,150 -0.00(-1.25%)
Sep 23, 2015 0.0080 0.0080 0.0070 0.0080 1,036,969 -0.00(-8.05%)
Sep 22, 2015 0.0079 0.0087 0.0072 0.0087 285,250 +0.00(+8.75%)
Sep 21, 2015 0.0083 0.0083 0.0075 0.0080 121,250 -0.00(-3.61%)
Sep 18, 2015 0.0085 0.0085 0.0070 0.0083 1,985,927 -0.00(-7.78%)
Sep 17, 2015 0.0082 0.0090 0.0082 0.0090 134,577 +0.00(+0.00%)
Sep 16, 2015 0.0079 0.0090 0.0079 0.0090 126,606 +0.00(+0.00%)
Sep 15, 2015 0.0085 0.0090 0.0069 0.0090 407,865 +0.00(+0.00%)
Sep 14, 2015 0.0080 0.0090 0.0080 0.0090 186,907 +0.00(+11.11%)
Sep 11, 2015 0.0090 0.0090 0.0080 0.0081 113,352 -0.00(-10.00%)
Sep 10, 2015 0.0069 0.0090 0.0069 0.0090 138,913 +0.00(+0.00%)
Sep 09, 2015 0.0080 0.0090 0.0080 0.0090 501,000 +0.00(+0.00%)
Sep 08, 2015 0.0080 0.0090 0.0080 0.0090 183,000 +0.00(+0.00%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 03, 2015 0.0090 0.0090 0.0080 0.0090 507,650 +0.00(+0.00%)
Sep 02, 2015 0.0095 0.0095 0.0078 0.0090 82,000 +0.00(+0.00%)
Sep 01, 2015 0.0079 0.0099 0.0079 0.0090 445,717 +0.00(+8.43%)
Aug 31, 2015 0.0080 0.0085 0.0061 0.0083 1,771,600 -0.00(-2.35%)
Aug 28, 2015 0.0085 0.0088 0.0080 0.0085 388,023 -0.00(-4.49%)
Aug 27, 2015 0.0098 0.0098 0.0080 0.0089 1,471,277 -0.00(-9.18%)
Aug 26, 2015 0.0093 0.0098 0.0084 0.0098 751,918 +0.00(+4.26%)
Aug 25, 2015 0.0085 0.0098 0.0085 0.0094 574,003 -0.00(-1.05%)
Aug 24, 2015 0.0100 0.0100 0.0100 0.0095 541,680 -0.00(-5.00%)
Aug 21, 2015 0.0104 0.0105 0.0090 0.0100 1,025,615 -0.00(-4.76%)
Aug 20, 2015 0.0092 0.0105 0.0090 0.0105 81,300 +0.00(+6.06%)
Aug 19, 2015 0.0099 0.0099 0.0089 0.0099 368,575 -0.00(-1.00%)
Aug 18, 2015 0.0107 0.0107 0.0087 0.0100 605,800 -0.00(-6.54%)
Aug 17, 2015 0.0100 0.0107 0.0097 0.0107 347,727 +0.00(+7.00%)
Aug 14, 2015 0.0100 0.0100 0.0093 0.0100 295,000 +0.00(+0.00%)
Aug 13, 2015 0.0091 0.0100 0.0091 0.0100 542,952 +0.00(+0.00%)
Aug 12, 2015 0.0096 0.0103 0.0090 0.0100 158,791 +0.00(+4.17%)
Aug 11, 2015 0.0090 0.0098 0.0090 0.0096 219,597 -0.00(-2.04%)
Aug 10, 2015 0.0100 0.0100 0.0088 0.0098 480,283 -0.00(-2.00%)
Aug 07, 2015 0.0088 0.0100 0.0088 0.0100 191,000 +0.00(+1.01%)
Aug 06, 2015 0.0087 0.0099 0.0086 0.0099 153,621 -0.00(-1.00%)
Aug 05, 2015 0.0100 0.0100 0.0086 0.0100 863,249 +0.00(+0.00%)
Aug 04, 2015 0.0076 0.0100 0.0076 0.0100 217,840 +0.00(+5.26%)
Aug 03, 2015 0.0105 0.0107 0.0095 0.0095 900,729 -0.00(-9.52%)
Jul 31, 2015 0.0100 0.0105 0.0099 0.0105 313,718 +0.00(+2.94%)
Jul 30, 2015 0.0092 0.0102 0.0092 0.0102 76,700 -0.00(-1.92%)
Jul 29, 2015 0.0088 0.0104 0.0088 0.0104 500,872 +0.00(+9.47%)
Jul 28, 2015 0.0090 0.0097 0.0088 0.0095 396,904 -0.00(-2.06%)
Jul 27, 2015 0.0090 0.0101 0.0088 0.0097 171,695 -0.00(-8.49%)
Jul 24, 2015 0.0105 0.0108 0.0088 0.0106 850,700 +0.00(+0.95%)
Jul 23, 2015 0.0100 0.0110 0.0100 0.0105 307,860 +0.00(+0.00%)
Jul 22, 2015 0.0104 0.0105 0.0100 0.0105 874,304 +0.00(+0.00%)
Jul 21, 2015 0.0105 0.0109 0.0091 0.0105 152,930 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0109 0.0090 0.0105 93,409 -0.00(-1.87%)
Jul 17, 2015 0.0092 0.0107 0.0092 0.0107 35,397 +0.00(+1.90%)
Jul 16, 2015 0.0099 0.0105 0.0090 0.0105 938,921 +0.00(+0.00%)
Jul 15, 2015 0.0105 0.0109 0.0095 0.0105 644,296 +0.00(+0.00%)
Jul 14, 2015 0.0101 0.0107 0.0098 0.0105 514,400 -0.00(-4.55%)
Jul 13, 2015 0.0110 0.0110 0.0100 0.0110 218,000 +0.00(+0.92%)
Jul 10, 2015 0.0110 0.0110 0.0097 0.0109 1,187,000 +0.00(+9.00%)
Jul 09, 2015 0.0110 0.0110 0.0096 0.0100 883,800 +0.00(+0.00%)
Jul 08, 2015 0.0095 0.0100 0.0095 0.0100 470,700 -0.00(-9.09%)
Jul 07, 2015 0.0095 0.0110 0.0095 0.0110 386,611 +0.00(+14.58%)
Jul 06, 2015 0.0100 0.0100 0.0094 0.0096 227,410 -0.00(-8.57%)
Jul 02, 2015 0.0105 0.0105 0.0105 0 +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.
 
 
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.