Skip to main content

Novaccess Global Inc (OP: XSNX )

0.0123 +0.0001 (+0.82%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 05, 2022 0.1697 0.1697 0.1200 0.1696 7,000 +0.05(+41.33%)
Sep 30, 2022 0.1200 0 -0.04(-23.08%)
Sep 29, 2022 0.2078 0.2078 0.1560 0.1560 4,384 -0.03(-17.85%)
Sep 28, 2022 0.1150 0.1899 0.1150 0.1899 2,029 +0.01(+7.96%)
Sep 27, 2022 0.2179 0.2179 0.1759 0.1759 800 +0.02(+9.94%)
Sep 26, 2022 0.1400 0.1600 0.1400 0.1600 18,000 +0.01(+6.74%)
Sep 23, 2022 0.1300 0.1499 0.1150 0.1499 53,395 -0.08(-33.94%)
Sep 22, 2022 0.1650 0.2269 0.1600 0.2269 6,381 +0.07(+41.81%)
Sep 21, 2022 0.1310 0.2275 0.1310 0.1600 11,951 -0.03(-16.32%)
Sep 20, 2022 0.1950 0.1950 0.1531 0.1912 17,019 -0.00(-0.68%)
Sep 19, 2022 0.1800 0.1925 0.1800 0.1925 1,100 +0.02(+13.17%)
Sep 16, 2022 0.2450 0.2450 0.1701 0.1701 16,025 -0.03(-14.95%)
Sep 15, 2022 0.1701 0.2000 0.1701 0.2000 13,378 +0.00(+0.00%)
Sep 14, 2022 0.2480 0.2480 0.1820 0.2000 6,998 -0.05(-19.35%)
Sep 13, 2022 0.2700 0.2700 0.2480 0.2480 1,166 +0.04(+17.81%)
Sep 12, 2022 0.1653 0.2305 0.1653 0.2105 7,106 +0.05(+27.42%)
Sep 09, 2022 0.1750 0.2000 0.1652 0.1652 5,282 -0.01(-5.60%)
Sep 08, 2022 0.2000 0.2000 0.1750 0.1750 10,279 -0.04(-18.60%)
Sep 06, 2022 0.2150 37 +0.04(+26.47%)
Sep 02, 2022 0.3372 0.3372 0.1700 0.1700 7,010 -0.01(-8.11%)
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.