Skip to main content

Novaccess Global Inc (OP: XSNX )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.