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

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
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 (%)
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.