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, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 30, 2018 0.0011 0.0012 0.0011 0.0012 1,263,337 +0.00(+9.09%)
Aug 29, 2018 0.0010 0.0012 0.0010 0.0011 910,000 -0.00(-8.33%)
Aug 28, 2018 0.0011 0.0012 0.0010 0.0012 3,861,341 +0.00(+9.09%)
Aug 27, 2018 0.0011 0.0012 0.0011 0.0011 1,141,691 -0.00(-8.33%)
Aug 24, 2018 0.0010 0.0012 0.0010 0.0012 4,699,200 +0.00(+9.09%)
Aug 23, 2018 0.0012 0.0012 0.0010 0.0011 9,257,245 -0.00(-8.33%)
Aug 22, 2018 0.0013 0.0013 0.0012 0.0012 155,286 -0.00(-7.69%)
Aug 21, 2018 0.0014 0.0014 0.0012 0.0013 5,416,466 +0.00(+18.18%)
Aug 20, 2018 0.0010 0.0012 0.0010 0.0011 9,714,545 -0.00(-8.33%)
Aug 17, 2018 0.0011 0.0012 0.0011 0.0012 385,000 +0.00(+9.09%)
Aug 16, 2018 0.0013 0.0013 0.0011 0.0011 2,189,405 -0.00(-15.38%)
Aug 15, 2018 0.0012 0.0013 0.0012 0.0013 1,112,889 +0.00(+18.18%)
Aug 14, 2018 0.0011 0.0012 0.0011 0.0011 7,050 +0.00(+0.00%)
Aug 13, 2018 0.0010 0.0012 0.0010 0.0011 1,319,136 -0.00(-8.33%)
Aug 10, 2018 0.0012 0.0012 0.0010 0.0012 5,127,900 +0.00(+9.09%)
Aug 09, 2018 0.0011 0.0012 0.0011 0.0011 2,321,799 +0.00(+0.00%)
Aug 08, 2018 0.0011 0.0012 0.0011 0.0011 2,275,955 -0.00(-8.33%)
Aug 07, 2018 0.0012 0.0012 0.0011 0.0012 1,147,846 +0.00(+0.00%)
Aug 06, 2018 0.0012 0.0013 0.0011 0.0012 2,648,653 +0.00(+0.00%)
Aug 03, 2018 0.0011 0.0012 0.0011 0.0012 2,610,100 +0.00(+9.09%)
Aug 02, 2018 0.0012 0.0012 0.0011 0.0011 817,478 +0.00(+0.00%)
Aug 01, 2018 0.0010 0.0011 0.0010 0.0011 1,070,561 +0.00(+0.00%)
Jul 31, 2018 0.0010 0.0011 0.0010 0.0011 6,758,465 -0.00(-8.33%)
Jul 30, 2018 0.0012 0.0013 0.0010 0.0012 36,149,580 +0.00(+0.00%)
Jul 27, 2018 0.0013 0.0013 0.0011 0.0012 3,654,700 +0.00(+4.35%)
Jul 26, 2018 0.0011 0.0012 0.0011 0.0011 16,960,900 -0.00(-4.17%)
Jul 25, 2018 0.0014 0.0014 0.0011 0.0012 16,415,784 -0.00(-7.69%)
Jul 24, 2018 0.0014 0.0014 0.0012 0.0013 19,511,496 -0.00(-7.14%)
Jul 23, 2018 0.0014 0.0014 0.0013 0.0014 5,790,441 +0.00(+0.00%)
Jul 20, 2018 0.0014 0.0014 0.0013 0.0014 4,393,406 +0.00(+0.00%)
Jul 19, 2018 0.0015 0.0015 0.0013 0.0014 3,976,098 +0.00(+0.00%)
Jul 18, 2018 0.0015 0.0016 0.0014 0.0014 15,678,178 -0.00(-6.67%)
Jul 17, 2018 0.0015 0.0016 0.0015 0.0015 16,379,665 -0.00(-3.23%)
Jul 16, 2018 0.0015 0.0017 0.0015 0.0015 2,684,400 -0.00(-3.13%)
Jul 13, 2018 0.0016 0.0017 0.0015 0.0016 2,629,800 -0.00(-5.88%)
Jul 12, 2018 0.0016 0.0017 0.0015 0.0017 4,605,903 +0.00(+13.33%)
Jul 11, 2018 0.0016 0.0017 0.0015 0.0015 7,827,043 -0.00(-6.25%)
Jul 10, 2018 0.0015 0.0016 0.0015 0.0016 5,875,750 +0.00(+0.00%)
Jul 09, 2018 0.0015 0.0016 0.0015 0.0016 1,907,039 +0.00(+0.00%)
Jul 06, 2018 0.0015 0.0018 0.0015 0.0016 3,704,264 -0.00(-11.11%)
Jul 05, 2018 0.0017 0.0019 0.0016 0.0018 6,611,448 -0.00(-5.26%)
Jul 03, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 02, 2018 0.0018 0.0019 0.0017 0.0019 1,217,195 +0.00(+0.00%)
Jun 29, 2018 0.0017 0.0019 385,684 +0.00(+0.00%)
Jun 28, 2018 0.0017 0.0019 0.0017 0.0019 1,840,722 +0.00(+0.00%)
Jun 27, 2018 0.0016 0.0019 0.0016 0.0019 1,531,202 +0.00(+0.00%)
Jun 26, 2018 0.0020 0.0020 0.0017 0.0019 1,756,688 -0.00(-5.00%)
Jun 25, 2018 0.0018 0.0021 0.0016 0.0020 4,032,400 -0.00(-4.76%)
Jun 22, 2018 0.0019 0.0021 0.0018 0.0021 3,763,488 +0.00(+10.53%)
Jun 21, 2018 0.0016 0.0020 0.0016 0.0019 3,695,035 +0.00(+5.56%)
Jun 20, 2018 0.0024 0.0024 0.0016 0.0018 10,367,352 -0.00(-18.18%)
Jun 19, 2018 0.0025 0.0025 0.0020 0.0022 11,256,936 -0.00(-12.00%)
Jun 18, 2018 0.0026 0.0026 0.0023 0.0025 3,190,876 -0.00(-3.85%)
Jun 15, 2018 0.0023 0.0023 0.0026 2,854,990 +0.00(+13.04%)
Jun 14, 2018 0.0025 0.0026 0.0023 0.0023 3,313,079 -0.00(-4.17%)
Jun 13, 2018 0.0024 0.0026 0.0023 0.0024 1,556,300 +0.00(+0.00%)
Jun 12, 2018 0.0025 0.0026 0.0023 0.0024 4,175,603 -0.00(-4.00%)
Jun 11, 2018 0.0025 0.0027 0.0023 0.0025 3,995,592 +0.00(+0.00%)
Jun 08, 2018 0.0025 0.0027 0.0024 0.0025 5,054,691 +0.00(+0.00%)
Jun 07, 2018 0.0028 0.0029 0.0022 0.0025 15,172,749 -0.00(-10.71%)
Jun 06, 2018 0.0027 0.0028 0.0021 0.0028 28,023,736 +0.00(+12.00%)
Jun 05, 2018 0.0019 0.0025 0.0017 0.0025 61,468,296 +0.00(+38.89%)
Jun 04, 2018 0.0018 0.0020 0.0016 0.0018 37,578,632 +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.