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

Novaccess Global Inc (OP: XSNX )

0.0082 -0.0018 (-18.00%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 28, 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 (%)
Aug 31, 2015 0.0080 0.0085 0.0061 0.0083 1,771,600 -0.00(-2.35%)
Aug 28, 2015 0.0085 0.0088 0.0080 0.0085 388,023 -0.00(-4.49%)
Aug 27, 2015 0.0098 0.0098 0.0080 0.0089 1,471,277 -0.00(-9.18%)
Aug 26, 2015 0.0093 0.0098 0.0084 0.0098 751,918 +0.00(+4.26%)
Aug 25, 2015 0.0085 0.0098 0.0085 0.0094 574,003 -0.00(-1.05%)
Aug 24, 2015 0.0100 0.0100 0.0100 0.0095 541,680 -0.00(-5.00%)
Aug 21, 2015 0.0104 0.0105 0.0090 0.0100 1,025,615 -0.00(-4.76%)
Aug 20, 2015 0.0092 0.0105 0.0090 0.0105 81,300 +0.00(+6.06%)
Aug 19, 2015 0.0099 0.0099 0.0089 0.0099 368,575 -0.00(-1.00%)
Aug 18, 2015 0.0107 0.0107 0.0087 0.0100 605,800 -0.00(-6.54%)
Aug 17, 2015 0.0100 0.0107 0.0097 0.0107 347,727 +0.00(+7.00%)
Aug 14, 2015 0.0100 0.0100 0.0093 0.0100 295,000 +0.00(+0.00%)
Aug 13, 2015 0.0091 0.0100 0.0091 0.0100 542,952 +0.00(+0.00%)
Aug 12, 2015 0.0096 0.0103 0.0090 0.0100 158,791 +0.00(+4.17%)
Aug 11, 2015 0.0090 0.0098 0.0090 0.0096 219,597 -0.00(-2.04%)
Aug 10, 2015 0.0100 0.0100 0.0088 0.0098 480,283 -0.00(-2.00%)
Aug 07, 2015 0.0088 0.0100 0.0088 0.0100 191,000 +0.00(+1.01%)
Aug 06, 2015 0.0087 0.0099 0.0086 0.0099 153,621 -0.00(-1.00%)
Aug 05, 2015 0.0100 0.0100 0.0086 0.0100 863,249 +0.00(+0.00%)
Aug 04, 2015 0.0076 0.0100 0.0076 0.0100 217,840 +0.00(+5.26%)
Aug 03, 2015 0.0105 0.0107 0.0095 0.0095 900,729 -0.00(-9.52%)
Jul 31, 2015 0.0100 0.0105 0.0099 0.0105 313,718 +0.00(+2.94%)
Jul 30, 2015 0.0092 0.0102 0.0092 0.0102 76,700 -0.00(-1.92%)
Jul 29, 2015 0.0088 0.0104 0.0088 0.0104 500,872 +0.00(+9.47%)
Jul 28, 2015 0.0090 0.0097 0.0088 0.0095 396,904 -0.00(-2.06%)
Jul 27, 2015 0.0090 0.0101 0.0088 0.0097 171,695 -0.00(-8.49%)
Jul 24, 2015 0.0105 0.0108 0.0088 0.0106 850,700 +0.00(+0.95%)
Jul 23, 2015 0.0100 0.0110 0.0100 0.0105 307,860 +0.00(+0.00%)
Jul 22, 2015 0.0104 0.0105 0.0100 0.0105 874,304 +0.00(+0.00%)
Jul 21, 2015 0.0105 0.0109 0.0091 0.0105 152,930 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0109 0.0090 0.0105 93,409 -0.00(-1.87%)
Jul 17, 2015 0.0092 0.0107 0.0092 0.0107 35,397 +0.00(+1.90%)
Jul 16, 2015 0.0099 0.0105 0.0090 0.0105 938,921 +0.00(+0.00%)
Jul 15, 2015 0.0105 0.0109 0.0095 0.0105 644,296 +0.00(+0.00%)
Jul 14, 2015 0.0101 0.0107 0.0098 0.0105 514,400 -0.00(-4.55%)
Jul 13, 2015 0.0110 0.0110 0.0100 0.0110 218,000 +0.00(+0.92%)
Jul 10, 2015 0.0110 0.0110 0.0097 0.0109 1,187,000 +0.00(+9.00%)
Jul 09, 2015 0.0110 0.0110 0.0096 0.0100 883,800 +0.00(+0.00%)
Jul 08, 2015 0.0095 0.0100 0.0095 0.0100 470,700 -0.00(-9.09%)
Jul 07, 2015 0.0095 0.0110 0.0095 0.0110 386,611 +0.00(+14.58%)
Jul 06, 2015 0.0100 0.0100 0.0094 0.0096 227,410 -0.00(-8.57%)
Jul 02, 2015 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Jul 01, 2015 0.0098 0.0105 0.0098 0.0105 302,200 -0.00(-3.67%)
Jun 30, 2015 0.0098 0.0109 0.0098 0.0109 166,755 +0.00(+2.83%)
Jun 29, 2015 0.0110 0.0110 0.0099 0.0106 71,180 -0.00(-3.64%)
Jun 26, 2015 0.0110 0.0110 0.0099 0.0110 767,682 +0.00(+8.91%)
Jun 25, 2015 0.0099 0.0105 0.0099 0.0101 237,662 +0.00(+1.00%)
Jun 24, 2015 0.0110 0.0110 0.0100 0.0100 80,890 -0.00(-4.21%)
Jun 23, 2015 0.0097 0.0105 0.0097 0.0104 66,475 -0.00(-0.57%)
Jun 22, 2015 0.0095 0.0105 0.0095 0.0105 76,286 +0.00(+2.94%)
Jun 19, 2015 0.0093 0.0102 0.0093 0.0102 198,300 +0.00(+7.59%)
Jun 18, 2015 0.0098 0.0106 0.0094 0.0095 181,882 +0.00(+1.94%)
Jun 17, 2015 0.0090 0.0107 0.0090 0.0093 257,679 -0.00(-7.92%)
Jun 16, 2015 0.0111 0.0114 0.0100 0.0101 244,502 -0.00(-9.01%)
Jun 15, 2015 0.0104 0.0111 0.0100 0.0111 327,626 +0.00(+0.00%)
Jun 12, 2015 0.0110 0.0118 0.0095 0.0111 602,630 -0.00(-5.93%)
Jun 11, 2015 0.0118 0.0118 0.0107 0.0118 135,000 +0.00(+4.24%)
Jun 10, 2015 0.0112 0.0118 0.0112 0.0113 149,170 +0.00(+1.07%)
Jun 09, 2015 0.0118 0.0118 0.0104 0.0112 624,668 +0.00(+0.00%)
Jun 08, 2015 0.0103 0.0116 0.0100 0.0112 1,108,220 +0.00(+8.74%)
Jun 05, 2015 0.0108 0.0115 0.0102 0.0103 821,429 -0.00(-2.83%)
Jun 04, 2015 0.0099 0.0110 0.0099 0.0106 1,056,095 +0.00(+0.95%)
Jun 03, 2015 0.0103 0.0110 0.0103 0.0105 219,773 +0.00(+5.00%)
Jun 02, 2015 0.0098 0.0110 0.0095 0.0100 1,105,473 +0.00(+2.04%)
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.