Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Jan 31, 2018 0.0012 0.0012 0.0010 0.0011 10,519,549 -0.00(-8.33%)
Jan 30, 2018 0.0011 0.0013 0.0011 0.0012 11,607,388 +0.00(+0.00%)
Jan 29, 2018 0.0013 0.0013 0.0011 0.0012 8,008,084 +0.00(+0.00%)
Jan 26, 2018 0.0012 0.0012 0.0011 0.0012 6,859,184 +0.00(+8.11%)
Jan 25, 2018 0.0011 0.0012 0.0010 0.0011 15,579,036 +0.00(+0.91%)
Jan 24, 2018 0.0013 0.0013 0.0010 0.0011 11,487,270 -0.00(-8.33%)
Jan 23, 2018 0.0011 0.0013 0.0011 0.0012 27,404,024 -0.00(-7.69%)
Jan 22, 2018 0.0014 0.0014 0.0011 0.0013 22,243,424 +0.00(+0.00%)
Jan 19, 2018 0.0012 0.0015 0.0012 0.0013 7,675,693 +0.00(+8.33%)
Jan 18, 2018 0.0011 0.0016 0.0011 0.0012 10,425,545 -0.00(-20.00%)
Jan 17, 2018 0.0015 0.0016 0.0011 0.0015 23,778,848 +0.00(+0.00%)
Jan 16, 2018 0.0012 0.0016 0.0012 0.0015 42,296,172 +0.00(+36.36%)
Jan 12, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 11, 2018 0.0018 0.0018 0.0010 0.0011 62,925,780 -0.00(-31.25%)
Jan 10, 2018 0.0015 0.0019 0.0014 0.0016 28,039,772 +0.00(+0.00%)
Jan 09, 2018 0.0020 0.0021 0.0015 0.0016 26,820,860 -0.00(-15.79%)
Jan 08, 2018 0.0017 0.0022 0.0015 0.0019 49,516,276 +0.00(+26.67%)
Jan 05, 2018 0.0021 0.0025 0.0013 0.0015 39,892,536 -0.00(-28.57%)
Jan 04, 2018 0.0038 0.0040 0.0014 0.0021 74,834,232 -0.00(-34.38%)
Jan 03, 2018 0.0014 0.0050 0.0014 0.0032 169,005,680 +0.00(+146.15%)
Jan 02, 2018 0.0007 0.0014 0.0006 0.0013 129,949,432 +0.00(+116.67%)
Dec 29, 2017 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Dec 28, 2017 0.0005 0.0006 0.0004 0.0005 51,425,916 +0.00(+0.00%)
Dec 27, 2017 0.0004 0.0006 0.0004 0.0005 18,015,148 +0.00(+0.00%)
Dec 26, 2017 0.0005 0.0006 0.0004 0.0005 3,108,460 -0.00(-16.67%)
Dec 22, 2017 0.0004 0.0006 0.0004 0.0006 2,721,747 +0.00(+20.00%)
Dec 21, 2017 0.0006 0.0006 0.0004 0.0005 7,691,361 +0.00(+0.00%)
Dec 20, 2017 0.0006 0.0006 0.0004 0.0005 2,879,730 +0.00(+0.00%)
Dec 19, 2017 0.0005 0.0006 0.0004 0.0005 15,514,333 +0.00(+25.00%)
Dec 18, 2017 0.0005 0.0006 0.0004 0.0004 1,772,231 -0.00(-20.00%)
Dec 15, 2017 0.0005 0.0006 0.0004 0.0005 20,341,584 -0.00(-16.67%)
Dec 14, 2017 0.0005 0.0006 0.0004 0.0006 20,387,868 +0.00(+22.45%)
Dec 13, 2017 0.0006 0.0007 0.0004 0.0005 28,374,948 -0.00(-2.00%)
Dec 12, 2017 0.0005 0.0006 0.0005 0.0005 463,000 +0.00(+0.00%)
Dec 11, 2017 0.0004 0.0006 0.0004 0.0005 4,583,364 -0.00(-16.67%)
Dec 08, 2017 0.0005 0.0010 0.0005 0.0006 4,805,633 +0.00(+20.00%)
Dec 07, 2017 0.0005 0.0006 0.0004 0.0005 691,100 -0.00(-0.20%)
Dec 06, 2017 0.0005 0.0006 0.0005 0.0005 2,305,723 +0.00(+0.20%)
Dec 05, 2017 0.0006 0.0007 0.0004 0.0005 2,477,673 +0.00(+0.00%)
Dec 04, 2017 0.0005 0.0006 0.0005 0.0005 1,405,400 -0.00(-16.67%)
Dec 01, 2017 0.0006 0.0006 0.0004 0.0006 6,444,507 +0.00(+0.00%)
Nov 30, 2017 0.0005 0.0006 0.0005 0.0006 2,351,201 +0.00(+50.00%)
Nov 29, 2017 0.0004 0.0006 0.0004 0.0004 28,338,942 +0.00(+0.00%)
Nov 28, 2017 0.0004 0.0006 0.0004 0.0004 3,415,349 +0.00(+0.00%)
Nov 27, 2017 0.0006 0.0006 0.0004 0.0004 7,023,518 -0.00(-33.33%)
Nov 24, 2017 0.0006 0.0006 0.0006 0.0006 691,666 +0.00(+0.00%)
Nov 22, 2017 0.0006 0.0006 0.0005 0.0006 250,348 +0.00(+20.00%)
Nov 21, 2017 0.0005 0.0007 0.0005 0.0005 20,813,920 +0.00(+0.00%)
Nov 20, 2017 0.0006 0.0007 0.0005 0.0005 885,285 -0.00(-16.67%)
Nov 17, 2017 0.0006 0.0007 0.0006 0.0006 662,250 +0.00(+0.00%)
Nov 16, 2017 0.0007 0.0007 0.0006 0.0006 1,521,366 -0.00(-14.29%)
Nov 15, 2017 0.0007 0.0007 0.0005 0.0007 2,793,363 +0.00(+0.00%)
Nov 14, 2017 0.0006 0.0007 0.0006 0.0007 2,712,000 +0.00(+16.67%)
Nov 13, 2017 0.0006 0.0006 0.0006 0.0006 130,000 -0.00(-14.29%)
Nov 10, 2017 0.0006 0.0007 0.0006 0.0007 1,832,383 +0.00(+0.00%)
Nov 09, 2017 0.0006 0.0007 0.0006 0.0007 2,393,495 +0.00(+16.67%)
Nov 08, 2017 0.0006 0.0007 0.0005 0.0006 188,568 +0.00(+0.00%)
Nov 07, 2017 0.0006 0.0007 0.0005 0.0006 4,296,476 -0.00(-14.29%)
Nov 06, 2017 0.0005 0.0007 0.0005 0.0007 1,708,177 +0.00(+0.00%)
Nov 03, 2017 0.0006 0.0007 0.0006 0.0007 10,179,100 +0.00(+0.00%)
Nov 02, 2017 0.0007 0.0007 0.0006 0.0007 2,338,957 +0.00(+16.67%)
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.