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 29, 2023 0.1000 2 +0.03(+33.33%)
Sep 28, 2023 0.1180 0.1180 0.0750 0.0750 493 +0.00(+3.31%)
Sep 27, 2023 0.0770 0.1140 0.0725 0.0726 5,432 -0.05(-38.47%)
Sep 22, 2023 0.1180 0 +0.04(+46.95%)
Sep 21, 2023 0.0875 0.0875 0.0803 0.0803 2,004 +0.00(+3.61%)
Sep 20, 2023 0.0775 0.0775 0.0775 0.0775 142 -0.04(-33.59%)
Sep 19, 2023 0.0726 0.1167 0.0726 0.1167 418 +0.04(+45.87%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 3,286 -0.02(-20.00%)
Sep 14, 2023 0.1000 0 +0.02(+23.46%)
Sep 13, 2023 0.0808 0.1190 0.0808 0.0810 4,664 -0.03(-25.69%)
Sep 12, 2023 0.1190 0.1190 0.0801 0.1090 3,116 -0.01(-4.39%)
Sep 11, 2023 0.1140 0.1140 0.0800 0.1140 77,370 +0.01(+6.05%)
Sep 07, 2023 0.1075 0 -0.00(-0.83%)
Sep 05, 2023 0.1084 0 -0.00(-0.09%)
Sep 01, 2023 0.0720 0.1085 0.0720 0.1085 502 +0.01(+9.60%)
Aug 31, 2023 0.1097 0.1097 0.0990 0.0990 2,949 +0.02(+21.62%)
Aug 30, 2023 0.0721 0.0814 0.0721 0.0814 3,676 -0.03(-25.32%)
Aug 25, 2023 0.1090 9 +0.03(+45.33%)
Aug 23, 2023 0.0750 2 +0.00(+4.17%)
Aug 22, 2023 0.0720 0.0720 0.0720 0.0720 3,501 -0.03(-28.00%)
Aug 18, 2023 0.1000 3 -0.01(-8.26%)
Aug 11, 2023 0.1090 5 +0.00(+0.00%)
Aug 10, 2023 0.1090 0.1090 0.1090 0.1090 1,000 +0.04(+53.52%)
Aug 08, 2023 0.0710 0 +0.00(+0.00%)
Aug 07, 2023 0.0710 0.0710 0.0710 0.0710 3,600 -0.05(-39.68%)
Aug 03, 2023 0.1177 0 +0.00(+0.00%)
Aug 02, 2023 0.0706 0.1180 0.0706 0.1177 4,396 -0.00(-0.25%)
Aug 01, 2023 0.1180 0.1180 0.0703 0.1180 336 +0.00(+0.00%)
Jul 31, 2023 0.0610 0.1180 0.0610 0.1180 10,859 +0.00(+1.20%)
Jul 28, 2023 0.1030 0.1166 0.1000 0.1166 37,344 +0.01(+9.18%)
Jul 27, 2023 0.1100 0.1100 0.1010 0.1068 26,641 -0.00(-0.65%)
Jul 26, 2023 0.1100 0.1100 0.1075 0.1075 6,007 +0.01(+7.50%)
Jul 24, 2023 0.1000 4 -0.02(-15.25%)
Jul 20, 2023 0.1180 1 +0.01(+12.27%)
Jul 18, 2023 0.1051 5 -0.01(-12.34%)
Jul 17, 2023 0.1199 0.1199 0.1199 0.1199 1,471 +0.00(+1.61%)
Jul 14, 2023 0.1010 0.1199 0.1010 0.1180 1,572 +0.01(+6.79%)
Jul 13, 2023 0.1100 0.1105 0.1100 0.1105 2,879 -0.00(-0.45%)
Jul 12, 2023 0.1110 0.1110 0.1110 0.1110 100 +0.00(+0.91%)
Jul 11, 2023 0.1125 0.1125 0.1100 0.1100 306 -0.01(-8.33%)
Jul 07, 2023 0.1200 81 +0.00(+0.00%)
Jul 06, 2023 0.1200 0.1200 0.1200 0.1200 519 +0.00(+0.00%)
Jul 05, 2023 0.1215 0.1215 0.1200 0.1200 601 +0.01(+9.09%)
Jun 29, 2023 0.1100 83 -0.03(-18.52%)
Jun 28, 2023 0.1350 0.1350 0.1350 0.1350 4,101 +0.03(+28.57%)
Jun 27, 2023 0.1150 0.1150 0.1050 0.1050 2,416 -0.01(-4.55%)
Jun 26, 2023 0.1100 0.1100 0.1100 0.1100 22,001 +0.01(+4.76%)
Jun 23, 2023 0.1160 0.1500 0.1050 0.1050 71,098 -0.03(-21.05%)
Jun 22, 2023 0.1180 0.1330 0.1180 0.1330 301 +0.01(+7.26%)
Jun 21, 2023 0.1300 0.1360 0.1200 0.1240 102,110 -0.03(-17.88%)
Jun 16, 2023 0.1510 20 +0.01(+7.09%)
Jun 14, 2023 0.1410 2 -0.00(-2.42%)
May 08, 2023 0.1690 0.1690 0.1130 0.1445 30,700 -0.04(-19.72%)
May 04, 2023 0.1800 1 +0.00(+0.00%)
May 03, 2023 0.1375 0.1800 0.1200 0.1800 43,156 +0.06(+47.90%)
May 02, 2023 0.1500 0.1500 0.1217 0.1217 9,622 -0.02(-15.37%)
May 01, 2023 0.1438 0.1438 0.1438 0.1438 846 +0.02(+16.44%)
Apr 28, 2023 0.1220 0.1455 0.1210 0.1235 5,344 -0.01(-5.73%)
Apr 27, 2023 0.1310 0.1310 0.1310 0.1310 5,076 +0.00(+0.46%)
Apr 26, 2023 0.1400 0.1400 0.1304 0.1304 14,610 -0.00(-1.95%)
Apr 25, 2023 0.1510 0.1510 0.1330 0.1330 14,801 -0.02(-14.74%)
Apr 24, 2023 0.1560 0.1570 0.1560 0.1560 23,326 +0.00(+0.00%)
Apr 20, 2023 0.1560 81 +0.01(+3.31%)
Apr 18, 2023 0.1510 11 -0.03(-16.11%)
Apr 14, 2023 0.1800 5 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 6,002 +0.01(+5.88%)
Apr 12, 2023 0.1760 0.1900 0.1550 0.1700 10,316 -0.03(-13.71%)
Apr 11, 2023 0.1550 0.1970 0.1550 0.1970 2,215 +0.04(+26.28%)
Apr 05, 2023 0.1560 25 -0.04(-21.61%)
Apr 03, 2023 0.1990 3 +0.02(+13.71%)
Mar 31, 2023 0.1875 0.1875 0.1750 0.1750 36,078 +0.00(+0.00%)
Mar 28, 2023 0.1750 5 +0.00(+0.00%)
Mar 22, 2023 0.1750 6 -0.06(-26.16%)
Mar 17, 2023 0.2370 18 +0.07(+39.41%)
Mar 16, 2023 0.1700 0.1700 0.1700 0.1700 6,231 -0.00(-2.86%)
Mar 15, 2023 0.1750 0.1750 0.1750 0.1750 1,081 -0.01(-6.91%)
Mar 14, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+7.43%)
Mar 13, 2023 0.1750 0.1750 0.1750 0.1750 503 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1750 0.1750 0.1750 152 -0.00(-1.85%)
Mar 09, 2023 0.1783 0.1783 0.1783 0.1783 191 -0.01(-6.16%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 248 +0.00(+0.00%)
Mar 07, 2023 0.1633 0.1900 0.1633 0.1900 4,987 +0.02(+11.11%)
Mar 03, 2023 0.1710 6 -0.02(-9.52%)
Mar 02, 2023 0.1890 0.1890 0.1890 0.1890 100 +0.04(+23.53%)
Feb 28, 2023 0.1530 19 +0.00(+0.66%)
Feb 24, 2023 0.1520 0 -0.05(-24.00%)
Feb 22, 2023 0.2000 0 +0.01(+5.26%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2395 0.2395 0.2000 0.2000 1,516 -0.04(-18.37%)
Feb 15, 2023 0.2220 0.2450 0.2220 0.2450 3,511 +0.04(+22.50%)
Feb 14, 2023 0.2000 0.2000 0.2000 0.2000 190 -0.01(-4.76%)
Feb 13, 2023 0.2000 0.2100 0.2000 0.2100 5,575 +0.01(+5.00%)
Feb 10, 2023 0.1980 0.2225 0.1980 0.2000 28,594 +0.04(+21.21%)
Feb 09, 2023 0.1650 0.1650 0.1650 0.1650 10,748 -0.00(-1.79%)
Feb 08, 2023 0.1650 0.1800 0.1500 0.1680 14,886 +0.02(+12.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 4,715 -0.02(-11.76%)
Feb 06, 2023 0.1700 0.1700 0.1700 0.1700 4,003 +0.00(+0.00%)
Feb 03, 2023 0.1770 0.1770 0.1500 0.1700 25,526 +0.02(+16.36%)
Feb 01, 2023 0.1461 1 -0.05(-26.95%)
Jan 31, 2023 0.1544 0.2000 0.1510 0.2000 688 +0.06(+37.93%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 100 -0.05(-26.58%)
Jan 27, 2023 0.1895 0.1975 0.1895 0.1975 2,884 -0.00(-1.15%)
Jan 26, 2023 0.1450 0.1998 0.1450 0.1998 1,117 +0.06(+38.46%)
Jan 25, 2023 0.1443 0.1443 0.1443 0.1443 2,750 -0.06(-27.85%)
Jan 24, 2023 0.1980 0.2000 0.1980 0.2000 1,210 +0.01(+4.82%)
Jan 23, 2023 0.1880 0.1908 0.1880 0.1908 8,592 +0.04(+23.50%)
Jan 20, 2023 0.1550 0.1641 0.1401 0.1545 19,520 -0.01(-4.04%)
Jan 18, 2023 0.1610 15 -0.04(-19.50%)
Jan 17, 2023 0.1706 0.2000 0.1650 0.2000 6,270 -0.00(-1.23%)
Jan 13, 2023 0.2025 0.2025 0.2025 0.2025 665 +0.00(+2.27%)
Jan 12, 2023 0.1760 0.1980 0.1706 0.1980 42,821 +0.02(+10.00%)
Jan 11, 2023 0.2131 0.2131 0.1800 0.1800 4,608 -0.05(-23.40%)
Jan 06, 2023 0.2350 7 +0.06(+38.15%)
Jan 05, 2023 0.1701 0.1701 0.1701 0.1701 202 +0.00(+0.06%)
Jan 04, 2023 0.1700 0.1700 0.1700 0.1700 20,032 -0.00(-0.58%)
Jan 03, 2023 0.2020 0.2900 0.1710 0.1710 77,851 -0.12(-41.03%)
Dec 30, 2022 0.1971 0.2900 0.1971 0.2900 6,113 +0.09(+45.00%)
Dec 29, 2022 0.1886 0.2870 0.1851 0.2000 3,943 +0.01(+6.04%)
Dec 28, 2022 0.1851 0.1886 0.1851 0.1886 2,807 -0.04(-18.04%)
Dec 27, 2022 0.2300 0.2600 0.2300 0.2301 16,732 +0.00(+0.22%)
Dec 23, 2022 0.2296 0.2296 0.2296 0.2296 3,001 +0.00(+0.17%)
Dec 22, 2022 0.2292 0.2292 0.2292 0.2292 1,000 -0.03(-10.61%)
Dec 21, 2022 0.1886 0.2564 0.1886 0.2564 1,623 +0.07(+37.78%)
Dec 20, 2022 0.2900 0.2900 0.1861 0.1861 3,428 -0.10(-35.83%)
Dec 16, 2022 0.2900 0 +0.01(+3.57%)
Dec 15, 2022 0.2000 0.2800 0.2000 0.2800 11,471 +0.04(+18.90%)
Dec 14, 2022 0.2355 0.2355 0.2355 0.2355 2,110 -0.00(-1.71%)
Dec 12, 2022 0.2396 200 +0.00(+0.08%)
Dec 09, 2022 0.1650 0.2394 0.1650 0.2394 6,600 -0.04(-12.95%)
Dec 08, 2022 0.1650 0.2750 0.1650 0.2750 2,391 +0.07(+36.27%)
Dec 07, 2022 0.2000 0.2800 0.2000 0.2018 3,724 -0.03(-12.26%)
Dec 06, 2022 0.2200 0.2300 0.2200 0.2300 3,500 -0.05(-17.27%)
Dec 05, 2022 0.2101 0.2780 0.2101 0.2780 2,275 -0.00(-0.71%)
Dec 02, 2022 0.2510 0.2800 0.2490 0.2800 10,038 +0.08(+39.30%)
Dec 01, 2022 0.2056 0.2056 0.2010 0.2010 745 -0.04(-16.25%)
Nov 30, 2022 0.2510 0.2750 0.2400 0.2400 3,479 -0.04(-15.49%)
Nov 28, 2022 0.2840 2 +0.04(+15.92%)
Nov 25, 2022 0.2740 0.2825 0.2450 0.2450 2,300 -0.04(-13.73%)
Nov 23, 2022 0.2427 0.2840 0.1895 0.2840 2,820 -0.01(-2.07%)
Nov 22, 2022 0.2300 0.2900 0.1550 0.2900 47,625 +0.06(+26.75%)
Nov 21, 2022 0.2001 0.2900 0.2001 0.2288 12,301 +0.03(+14.40%)
Nov 18, 2022 0.2780 0.2790 0.2000 0.2000 5,030 -0.00(-2.15%)
Nov 16, 2022 0.2044 40 +0.04(+23.88%)
Nov 15, 2022 0.1650 0.1650 0.1650 0.1650 1,011 +0.00(+0.00%)
Nov 14, 2022 0.2598 0.2598 0.1650 0.1650 12,511 -0.04(-17.50%)
Nov 11, 2022 0.2855 0.2855 0.2000 0.2000 8,400 +0.04(+22.70%)
Nov 10, 2022 0.1600 0.1630 0.1600 0.1630 500 -0.09(-36.70%)
Nov 09, 2022 0.2575 0.2575 0.2575 0.2575 2,010 -0.03(-11.21%)
Nov 08, 2022 0.1600 0.2900 0.1600 0.2900 3,666 -0.01(-3.27%)
Nov 07, 2022 0.2998 0.2998 0.2998 0.2998 2,000 -0.01(-3.29%)
Nov 04, 2022 0.1600 0.3100 0.1600 0.3100 2,611 +0.00(+0.00%)
Nov 03, 2022 0.3240 0.3240 0.3100 0.3100 1,407 +0.04(+14.81%)
Nov 02, 2022 0.2002 0.3250 0.1603 0.2700 13,144 +0.01(+3.85%)
Nov 01, 2022 0.1703 0.2600 0.1703 0.2600 6,043 +0.05(+23.81%)
Oct 31, 2022 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+1.06%)
Oct 27, 2022 0.2078 4 +0.01(+3.90%)
Oct 26, 2022 0.2050 0.2600 0.1879 0.2000 29,625 +0.05(+33.33%)
Oct 25, 2022 0.2060 0.2060 0.1500 0.1500 14,685 +0.02(+15.38%)
Oct 18, 2022 0.1300 0 -0.00(-2.18%)
Oct 17, 2022 0.1329 0.1329 0.1329 0.1329 600 +0.00(+0.00%)
Oct 14, 2022 0.1329 0.1329 0.1329 0.1329 1,000 +0.00(+1.45%)
Oct 12, 2022 0.1310 2 +0.01(+12.83%)
Oct 11, 2022 0.1161 0.1161 0.1161 0.1161 242 -0.02(-17.07%)
Oct 06, 2022 0.1400 0 -0.03(-17.45%)
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.