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 (%)
Jul 29, 2016 0.0021 0.0024 0.0021 0.0022 12,025 -0.00(-12.00%)
Jul 28, 2016 0.0021 0.0025 0.0021 0.0025 2,923,692 +0.00(+19.05%)
Jul 27, 2016 0.0021 0.0025 0.0021 0.0021 5,661,263 +0.00(+0.00%)
Jul 26, 2016 0.0021 0.0025 0.0016 0.0021 2,576,370 +0.00(+0.00%)
Jul 25, 2016 0.0021 0.0021 0.0020 0.0021 3,336,189 -0.00(-19.23%)
Jul 22, 2016 0.0021 0.0026 0.0021 0.0026 97,430 +0.00(+0.00%)
Jul 21, 2016 0.0023 0.0026 0.0023 0.0026 725,000 +0.00(+10.64%)
Jul 20, 2016 0.0019 0.0026 0.0018 0.0024 1,479,432 -0.00(-16.07%)
Jul 19, 2016 0.0023 0.0028 0.0023 0.0028 675,040 +0.00(+0.00%)
Jul 18, 2016 0.0023 0.0028 0.0020 0.0028 2,311,028 +0.00(+0.00%)
Jul 15, 2016 0.0022 0.0028 0.0022 0.0028 1,220,708 +0.00(+3.70%)
Jul 14, 2016 0.0023 0.0028 0.0020 0.0027 2,464,678 +0.00(+0.00%)
Jul 13, 2016 0.0027 0.0027 0.0026 0.0027 506,841 -0.00(-3.57%)
Jul 12, 2016 0.0029 0.0030 0.0026 0.0028 428,549 -0.00(-5.41%)
Jul 11, 2016 0.0029 0.0030 0.0026 0.0030 1,708,035 +0.00(+2.07%)
Jul 08, 2016 0.0030 0.0030 0.0015 0.0029 1,021,038 -0.00(-3.33%)
Jul 07, 2016 0.0026 0.0030 0.0025 0.0030 421,100 +0.00(+0.00%)
Jul 05, 2016 0.0026 0.0030 0.0026 0.0030 400,000 +0.00(+0.00%)
Jul 01, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jun 30, 2016 0.0021 0.0031 0.0021 0.0031 220,250 +0.00(+0.00%)
Jun 29, 2016 0.0030 0.0031 0.0024 0.0031 702,161 +0.00(+10.71%)
Jun 28, 2016 0.0032 0.0032 0.0025 0.0028 1,717,100 -0.00(-9.68%)
Jun 27, 2016 0.0031 0.0031 0.0031 0.0031 90,000 +0.00(+14.81%)
Jun 24, 2016 0.0028 0.0030 0.0026 0.0027 1,418,300 -0.00(-3.57%)
Jun 23, 2016 0.0028 0.0028 0.0028 0.0028 115,000 -0.00(-3.45%)
Jun 22, 2016 0.0029 0.0032 0.0028 0.0029 585,953 +0.00(+0.00%)
Jun 21, 2016 0.0032 0.0032 0.0029 0.0029 740,100 -0.00(-9.38%)
Jun 20, 2016 0.0032 0.0032 0.0029 0.0032 534,766 +0.00(+0.00%)
Jun 17, 2016 0.0029 0.0032 0.0029 0.0032 1,750,000 +0.00(+3.23%)
Jun 16, 2016 0.0031 0.0031 0.0031 0.0031 237,167 +0.00(+6.90%)
Jun 15, 2016 0.0027 0.0029 0.0027 0.0029 505,384 -0.00(-9.38%)
Jun 14, 2016 0.0030 0.0032 0.0030 0.0032 258,733 +0.00(+10.34%)
Jun 13, 2016 0.0028 0.0034 0.0028 0.0029 155,900 -0.00(-14.71%)
Jun 10, 2016 0.0036 0.0036 0.0027 0.0034 134,112 -0.00(-5.56%)
Jun 09, 2016 0.0030 0.0036 0.0030 0.0036 53,200 +0.00(+0.00%)
Jun 08, 2016 0.0035 0.0036 0.0030 0.0036 576,225 +0.00(+7.46%)
Jun 07, 2016 0.0031 0.0034 0.0031 0.0034 90,440 +0.00(+4.69%)
Jun 06, 2016 0.0032 0.0032 0.0027 0.0032 731,745 +0.00(+0.00%)
Jun 03, 2016 0.0032 0.0032 0.0025 0.0032 772,400 +0.00(+0.00%)
Jun 02, 2016 0.0032 0.0032 0.0028 0.0032 319,744 +0.00(+0.00%)
Jun 01, 2016 0.0030 0.0032 0.0028 0.0032 321,250 +0.00(+6.67%)
May 31, 2016 0.0028 0.0030 0.0028 0.0030 1,350,500 -0.00(-3.23%)
May 27, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
May 26, 2016 0.0030 0.0031 0.0030 0.0031 371,669 +0.00(+0.00%)
May 25, 2016 0.0027 0.0032 0.0027 0.0031 1,223,044 +0.00(+3.33%)
May 24, 2016 0.0033 0.0035 0.0030 0.0030 4,546,427 -0.00(-9.09%)
May 23, 2016 0.0036 0.0037 0.0033 0.0033 4,766,465 -0.00(-5.71%)
May 20, 2016 0.0034 0.0035 0.0031 0.0035 2,365,621 +0.00(+2.94%)
May 19, 2016 0.0032 0.0038 0.0028 0.0034 971,744 -0.00(-2.86%)
May 18, 2016 0.0032 0.0038 0.0031 0.0035 1,769,580 +0.00(+0.00%)
May 17, 2016 0.0034 0.0037 0.0031 0.0035 1,248,057 -0.00(-2.78%)
May 16, 2016 0.0036 0.0036 0.0034 0.0036 1,974,069 +0.00(+0.00%)
May 13, 2016 0.0035 0.0036 0.0034 0.0036 257,825 +0.00(+0.00%)
May 12, 2016 0.0040 0.0040 0.0036 0.0036 1,913,333 -0.00(-2.70%)
May 11, 2016 0.0040 0.0041 0.0037 0.0037 727,034 -0.00(-7.50%)
May 10, 2016 0.0039 0.0042 0.0037 0.0040 965,377 +0.00(+2.56%)
May 09, 2016 0.0040 0.0043 0.0036 0.0039 6,028,831 -0.00(-9.30%)
May 06, 2016 0.0044 0.0044 0.0040 0.0043 4,725,800 +0.00(+0.70%)
May 05, 2016 0.0039 0.0044 0.0039 0.0043 3,135,250 -0.00(-2.95%)
May 04, 2016 0.0041 0.0045 0.0040 0.0044 8,575,608 +0.00(+7.32%)
May 03, 2016 0.0041 0.0045 0.0041 0.0041 130,250 -0.00(-6.82%)
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.