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 (%)
Aug 31, 2021 0.5640 0.6001 0.5640 0.6001 681 -0.01(-1.61%)
Aug 30, 2021 0.5901 0.6099 0.5900 0.6099 3,191 -0.00(-0.02%)
Aug 27, 2021 0.5200 0.6500 0.5100 0.6100 26,039 +0.09(+17.31%)
Aug 26, 2021 0.4710 0.5200 0.4710 0.5200 13,856 +0.03(+5.05%)
Aug 25, 2021 0.5500 0.5500 0.4800 0.4950 6,026 -0.08(-13.54%)
Aug 24, 2021 0.5005 0.5725 0.5005 0.5725 809 -0.02(-2.97%)
Aug 23, 2021 0.5900 0.5900 0.5900 0.5900 192 -0.02(-3.28%)
Aug 20, 2021 0.6400 0.6400 0.4800 0.6100 13,631 -0.04(-5.86%)
Aug 19, 2021 0.6000 0.6480 0.5900 0.6480 35,032 +0.04(+7.13%)
Aug 18, 2021 0.5500 0.6100 0.5500 0.6049 5,549 +0.07(+14.13%)
Aug 17, 2021 0.5251 0.5300 0.5100 0.5300 1,710 -0.01(-1.85%)
Aug 16, 2021 0.5600 0.5600 0.5400 0.5400 14,884 +0.07(+14.63%)
Aug 13, 2021 0.5200 0.5200 0.4220 0.4711 16,549 -0.00(-0.82%)
Aug 12, 2021 0.4500 0.5000 0.4500 0.4750 6,523 -0.12(-20.57%)
Aug 10, 2021 0.5980 0.5980 0.5980 46 +0.04(+6.79%)
Aug 09, 2021 0.4817 0.6000 0.4817 0.5600 12,986 +0.08(+16.25%)
Aug 06, 2021 0.4210 0.4817 0.4210 0.4817 1,904 -0.05(-9.11%)
Aug 05, 2021 0.6000 0.6000 0.5300 0.5300 905 -0.02(-3.88%)
Aug 04, 2021 0.6690 0.6690 0.5514 0.5514 1,839 +0.03(+5.03%)
Aug 03, 2021 0.5274 0.5500 0.5000 0.5250 23,009 +0.04(+7.36%)
Aug 02, 2021 0.5750 0.5750 0.4800 0.4890 21,966 -0.16(-24.77%)
Jul 30, 2021 0.6875 0.6900 0.6499 0.6500 6,616 +0.02(+3.17%)
Jul 29, 2021 0.6900 0.6900 0.6300 0.6300 2,626 +0.06(+10.53%)
Jul 28, 2021 0.6900 0.7000 0.4800 0.5700 14,101 -0.14(-19.72%)
Jul 27, 2021 0.7400 0.7400 0.6000 0.7100 6,874 +0.03(+4.41%)
Jul 26, 2021 0.7350 0.7350 0.6800 0.6800 9,494 -0.04(-5.56%)
Jul 23, 2021 0.7000 0.7200 0.7000 0.7200 2,295 +0.00(+0.00%)
Jul 22, 2021 0.7195 0.7200 0.7195 0.7200 1,560 +0.00(+0.00%)
Jul 21, 2021 0.7300 0.7300 0.7200 0.7200 1,989 -0.03(-4.00%)
Jul 20, 2021 0.8199 0.8199 0.7500 0.7500 9,171 -0.03(-3.85%)
Jul 19, 2021 0.8600 0.9600 0.7500 0.7800 33,052 +0.03(+4.00%)
Jul 16, 2021 0.7501 0.8200 0.7500 0.7500 5,633 -0.05(-6.25%)
Jul 15, 2021 0.8400 0.8600 0.8000 0.8000 12,139 -0.04(-4.76%)
Jul 14, 2021 0.8000 0.8400 0.8000 0.8400 24,079 +0.11(+15.07%)
Jul 13, 2021 0.7600 0.7600 0.7200 0.7300 4,815 +0.01(+1.39%)
Jul 12, 2021 0.9000 0.9000 0.7200 0.7200 4,166 -0.00(-0.10%)
Jul 09, 2021 0.7300 0.8780 0.7207 0.7207 15,848 +0.01(+1.51%)
Jul 08, 2021 0.6601 0.7100 0.6601 0.7100 2,751 +0.03(+4.41%)
Jul 07, 2021 0.7001 0.7100 0.6800 0.6800 7,793 -0.03(-4.63%)
Jul 06, 2021 0.7001 0.9100 0.7001 0.7130 10,574 -0.04(-4.93%)
Jul 02, 2021 0.7301 0.7500 0.7300 0.7500 6,138 -0.03(-3.85%)
Jul 01, 2021 0.7150 0.8500 0.7000 0.7800 13,101 +0.05(+6.85%)
Jun 30, 2021 0.7000 0.7400 0.7000 0.7300 13,161 +0.09(+14.06%)
Jun 29, 2021 0.6999 0.6999 0.6400 0.6400 3,204 +0.01(+1.59%)
Jun 28, 2021 0.6150 0.6300 0.6150 0.6300 1,000 -0.01(-0.79%)
Jun 25, 2021 0.8900 0.8900 0.6350 0.6350 11,217 +0.01(+0.79%)
Jun 24, 2021 0.6400 0.6400 0.6300 0.6300 11,100 -0.02(-3.08%)
Jun 23, 2021 0.6900 0.6900 0.5501 0.6500 8,455 +0.08(+13.38%)
Jun 22, 2021 0.6700 0.6900 0.5733 0.5733 7,462 -0.10(-14.43%)
Jun 21, 2021 0.7000 0.7100 0.6700 0.6700 2,028 +0.00(+0.00%)
Jun 18, 2021 0.6700 0.6700 0.6700 0.6700 4,230 +0.09(+15.52%)
Jun 17, 2021 0.7900 0.9000 0.5800 0.5800 22,146 -0.22(-27.05%)
Jun 16, 2021 0.7000 0.9100 0.6900 0.7951 13,519 +0.11(+15.23%)
Jun 15, 2021 0.6990 0.6990 0.6900 0.6900 9,070 +0.11(+18.95%)
Jun 14, 2021 0.9700 0.9700 0.5801 0.5801 12,846 -0.08(-12.11%)
Jun 11, 2021 0.6700 0.6700 0.6500 0.6600 7,188 +0.03(+5.18%)
Jun 10, 2021 0.6000 0.6500 0.6000 0.6275 8,699 +0.02(+2.87%)
Jun 09, 2021 0.5400 0.6100 0.5400 0.6100 12,619 +0.06(+10.91%)
Jun 08, 2021 0.5399 0.5800 0.5300 0.5500 23,832 +0.07(+13.87%)
Jun 07, 2021 0.4830 0.4830 0.4830 0.4830 2,580 +0.00(+0.23%)
Jun 04, 2021 0.5440 0.5440 0.4819 0.4819 513 -0.03(-5.51%)
Jun 03, 2021 0.5100 0.5100 0.5100 0.5100 1,808 +0.03(+5.83%)
Jun 02, 2021 0.4200 0.5437 0.4200 0.4819 1,983 +0.04(+9.52%)
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.