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

Novaccess Global Inc (OP: XSNX )

0.0055 -0.0005 (-8.33%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 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 (%)
May 31, 2019 0.0006 0.0007 0.0006 0.0007 1,733,500 +0.00(+16.67%)
May 30, 2019 0.0006 0.0008 0.0006 0.0006 1,361,333 +0.00(+0.00%)
May 29, 2019 0.0006 0.0007 0.0006 0.0006 3,631,171 +0.00(+0.00%)
May 28, 2019 0.0007 0.0008 0.0006 0.0006 17,735,820 -0.00(-14.29%)
May 24, 2019 0.0008 0.0008 0.0007 0.0007 10,354,100 -0.00(-22.22%)
May 23, 2019 0.0011 0.0011 0.0009 0.0009 27,863,492 -0.00(-18.18%)
May 22, 2019 0.0012 0.0012 0.0010 0.0011 17,774,156 -0.00(-8.33%)
May 21, 2019 0.0010 0.0013 0.0009 0.0012 78,001,128 +0.00(+33.33%)
May 20, 2019 0.0010 0.0011 0.0009 0.0009 16,945,622 -0.00(-10.00%)
May 17, 2019 0.0010 0.0011 0.0008 0.0010 50,730,900 +0.00(+25.00%)
May 16, 2019 0.0010 0.0010 0.0007 0.0008 10,283,634 -0.00(-20.00%)
May 15, 2019 0.0007 0.0010 0.0006 0.0010 88,626,472 +0.00(+42.86%)
May 14, 2019 0.0005 0.0007 0.0005 0.0007 3,455,155 +0.00(+40.00%)
May 13, 2019 0.0006 0.0006 0.0005 0.0005 941,216 -0.00(-16.67%)
May 10, 2019 0.0006 0.0006 0.0005 0.0006 2,766,400 +0.00(+0.00%)
May 09, 2019 0.0005 0.0006 0.0005 0.0006 2,566,879 +0.00(+20.00%)
May 08, 2019 0.0006 0.0006 0.0005 0.0005 1,010,000 +0.00(+0.00%)
May 07, 2019 0.0006 0.0006 0.0005 0.0005 53,100 -0.00(-16.67%)
May 06, 2019 0.0005 0.0006 0.0005 0.0006 416,590 +0.00(+0.00%)
May 03, 2019 0.0005 0.0006 0.0005 0.0006 2,184,100 +0.00(+20.00%)
May 02, 2019 0.0005 0.0006 0.0005 0.0005 1,217,499 -0.00(-16.67%)
May 01, 2019 0.0005 0.0006 0.0005 0.0006 17,000 +0.00(+0.00%)
Apr 30, 2019 0.0006 0.0006 0.0006 0.0006 246,658 +0.00(+20.00%)
Apr 29, 2019 0.0007 0.0007 0.0005 0.0005 10,091,703 -0.00(-28.57%)
Apr 26, 2019 0.0007 0.0007 0.0007 0.0007 275,000 +0.00(+0.00%)
Apr 25, 2019 0.0007 0.0007 0.0007 0.0007 314,285 +0.00(+0.00%)
Apr 24, 2019 0.0006 0.0007 0.0006 0.0007 2,064,428 +0.00(+40.00%)
Apr 23, 2019 0.0005 0.0006 0.0005 0.0005 13,250 -0.00(-16.67%)
Apr 22, 2019 0.0006 0.0007 0.0006 0.0006 52,775 -0.00(-14.29%)
Apr 18, 2019 0.0007 0.0007 0.0006 0.0007 1,470,000 +0.00(+16.67%)
Apr 17, 2019 0.0006 0.0006 0.0005 0.0006 1,481,000 +0.00(+20.00%)
Apr 16, 2019 0.0005 0.0007 0.0005 0.0005 144,300 -0.00(-16.67%)
Apr 15, 2019 0.0005 0.0006 0.0005 0.0006 1,394,665 +0.00(+0.00%)
Apr 12, 2019 0.0006 0.0007 0.0006 0.0006 3,069,600 -0.00(-14.29%)
Apr 11, 2019 0.0005 0.0007 0.0005 0.0007 90,750 +0.00(+16.67%)
Apr 10, 2019 0.0007 0.0007 0.0006 0.0006 1,104,000 +0.00(+0.00%)
Apr 09, 2019 0.0005 0.0007 0.0005 0.0006 2,227,273 +0.00(+0.00%)
Apr 08, 2019 0.0006 0.0006 0.0005 0.0006 4,922,050 +0.00(+0.00%)
Apr 05, 2019 0.0005 0.0006 0.0005 0.0006 392,000 +0.00(+0.00%)
Apr 04, 2019 0.0005 0.0006 0.0005 0.0006 12,835 +0.00(+20.00%)
Apr 03, 2019 0.0006 0.0006 0.0005 0.0005 682,000 -0.00(-16.67%)
Apr 02, 2019 0.0006 0.0006 0.0005 0.0006 6,772,399 +0.00(+20.00%)
Apr 01, 2019 0.0005 0.0007 0.0005 0.0005 14,040,684 -0.00(-16.67%)
Mar 29, 2019 0.0007 0.0007 0.0005 0.0006 58,647,900 +0.00(+20.00%)
Mar 28, 2019 0.0005 0.0006 0.0005 0.0005 41,022,788 +0.00(+0.00%)
Mar 27, 2019 0.0006 0.0006 0.0005 0.0005 2,152,032 -0.00(-16.67%)
Mar 26, 2019 0.0007 0.0007 0.0005 0.0006 2,533,338 +0.00(+0.00%)
Mar 25, 2019 0.0006 0.0006 0.0005 0.0006 1,449,248 +0.00(+0.00%)
Mar 22, 2019 0.0005 0.0006 0.0005 0.0006 1,775,000 +0.00(+0.00%)
Mar 21, 2019 0.0006 0.0006 0.0006 0.0006 1,385,002 +0.00(+20.00%)
Mar 20, 2019 0.0006 0.0006 0.0005 0.0005 504,000 +0.00(+0.00%)
Mar 19, 2019 0.0005 0.0005 0.0005 0.0005 860,846 -0.00(-16.67%)
Mar 18, 2019 0.0007 0.0007 0.0005 0.0006 608,365 -0.00(-14.29%)
Mar 15, 2019 0.0007 0.0007 0.0006 0.0007 5,700,200 +0.00(+16.67%)
Mar 14, 2019 0.0006 0.0007 0.0005 0.0006 5,605,627 +0.00(+0.00%)
Mar 13, 2019 0.0006 0.0006 0.0006 0.0006 932,000 -0.00(-14.29%)
Mar 12, 2019 0.0007 0.0007 0.0006 0.0007 1,070,000 +0.00(+0.00%)
Mar 11, 2019 0.0006 0.0007 0.0006 0.0007 695,527 +0.00(+16.67%)
Mar 08, 2019 0.0006 0.0006 0.0006 0.0006 2,295,400 +0.00(+0.00%)
Mar 07, 2019 0.0006 0.0006 0.0006 0.0006 5,656,480 +0.00(+0.00%)
Mar 06, 2019 0.0007 0.0007 0.0006 0.0006 1,097,860 -0.00(-14.29%)
Mar 05, 2019 0.0007 0.0007 0.0006 0.0007 804,100 +0.00(+0.00%)
Mar 04, 2019 0.0006 0.0007 0.0006 0.0007 617,111 +0.00(+0.00%)
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.