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 +0.0020 (+16.67%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 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 (%)
Dec 29, 2023 0.0195 0.0230 0.0191 0.0201 277,034 +0.00(+3.08%)
Dec 28, 2023 0.0216 0.0230 0.0195 0.0195 59,024 -0.00(-15.22%)
Dec 27, 2023 0.0200 0.0230 0.0200 0.0230 66,581 +0.00(+15.00%)
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 241,181 -0.00(-9.09%)
Dec 22, 2023 0.0293 0.0300 0.0166 0.0220 689,677 -0.01(-37.14%)
Dec 21, 2023 0.0235 0.0540 0.0220 0.0350 1,043,850 +0.01(+30.60%)
Dec 20, 2023 0.0268 0.0268 0.0268 0.0268 600 +0.00(+14.04%)
Dec 19, 2023 0.0235 0.0235 0.0235 0.0235 263 -0.01(-21.67%)
Dec 18, 2023 0.0235 0.0300 0.0235 0.0300 76,435 +0.00(+15.38%)
Dec 15, 2023 0.0260 0.0300 0.0260 0.0260 73,144 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0220 0.0260 4,646 -0.00(-13.33%)
Dec 13, 2023 0.0220 0.0300 0.0220 0.0300 28,207 +0.00(+0.00%)
Dec 12, 2023 0.0248 0.0300 0.0248 0.0300 53,112 +0.00(+0.00%)
Dec 11, 2023 0.0240 0.0300 0.0228 0.0300 55,360 +0.00(+0.00%)
Dec 08, 2023 0.0300 0.0300 0.0300 0.0300 10,004 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0275 0.0300 100,004 +0.00(+9.09%)
Dec 06, 2023 0.0235 0.0300 0.0230 0.0275 43,721 +0.00(+2.61%)
Dec 05, 2023 0.0268 0.0268 0.0268 0.0268 10,017 -0.00(-10.67%)
Dec 04, 2023 0.0250 0.0300 0.0245 0.0300 180,549 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 16,502 -0.00(-7.69%)
Nov 30, 2023 0.0325 0.0325 0.0325 0.0325 2,058 +0.01(+18.18%)
Nov 29, 2023 0.0260 0.0275 0.0260 0.0275 4,286 +0.00(+1.85%)
Nov 28, 2023 0.0270 0.0308 0.0260 0.0270 503,305 -0.00(-3.57%)
Nov 27, 2023 0.0318 0.0318 0.0280 0.0280 121,017 -0.01(-19.77%)
Nov 24, 2023 0.0349 0.0349 0.0349 0.0349 301 +0.00(+10.79%)
Nov 22, 2023 0.0275 0.0350 0.0275 0.0315 40,708 -0.00(-10.00%)
Nov 21, 2023 0.0360 0.0360 0.0350 0.0350 30,547 +0.00(+6.06%)
Nov 20, 2023 0.0334 0.0334 0.0313 0.0330 95,972 +0.00(+6.80%)
Nov 17, 2023 0.0250 0.0330 0.0250 0.0309 49,605 +0.00(+6.55%)
Nov 16, 2023 0.0290 0.0290 0.0290 0.0290 324 -0.00(-1.69%)
Nov 15, 2023 0.0290 0.0330 0.0250 0.0295 11,881 -0.00(-13.24%)
Nov 14, 2023 0.0390 0.0390 0.0302 0.0340 70,915 -0.01(-15.00%)
Nov 13, 2023 0.0450 0.0450 0.0400 0.0400 142,500 +0.00(+8.11%)
Nov 10, 2023 0.0300 0.0385 0.0300 0.0370 222,642 +0.01(+32.14%)
Nov 09, 2023 0.0300 0.0300 0.0260 0.0280 136,249 -0.00(-11.11%)
Nov 08, 2023 0.0317 0.0340 0.0308 0.0315 128,050 -0.00(-7.35%)
Nov 07, 2023 0.0400 0.0400 0.0265 0.0340 317,943 -0.01(-15.00%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0400 72,720 +0.00(+0.00%)
Nov 03, 2023 0.0381 0.0400 0.0325 0.0400 31,970 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0440 0.0250 0.0400 29,827 +0.00(+14.29%)
Nov 01, 2023 0.0350 0.0350 0.0350 0.0350 374 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0300 0.0350 190,164 -0.01(-30.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 26, 2023 0.0310 0.0525 0.0310 0.0500 65,516 -0.00(-9.09%)
Oct 25, 2023 0.0550 0.0550 0.0550 0.0550 15,040 -0.00(-1.61%)
Oct 24, 2023 0.0559 0.0559 0.0559 0.0559 1,006 -0.00(-6.83%)
Oct 20, 2023 0.0600 146 +0.00(+0.00%)
Oct 18, 2023 0.0600 2 +0.00(+3.45%)
Oct 17, 2023 0.0580 0.0640 0.0580 0.0580 7,972 -0.01(-9.37%)
Oct 16, 2023 0.0335 0.0640 0.0335 0.0640 1,419 -0.00(-1.54%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 10,004 +0.03(+62.50%)
Oct 12, 2023 0.0400 0.0650 0.0400 0.0400 12,001 -0.02(-33.33%)
Oct 11, 2023 0.0730 0.0730 0.0365 0.0600 169,489 -0.03(-35.41%)
Oct 09, 2023 0.0929 1 +0.01(+11.93%)
Oct 06, 2023 0.0880 0.0880 0.0830 0.0830 1,072 +0.01(+13.70%)
Oct 05, 2023 0.0730 0.0730 0.0730 0.0730 3,000 -0.02(-21.42%)
Oct 04, 2023 0.0929 0.0929 0.0929 0.0929 1,003 +0.02(+27.26%)
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.