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 +0.0022 (+18.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 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%)
May 02, 2016 0.0048 0.0048 0.0041 0.0044 1,454,237 -0.00(-2.22%)
Apr 29, 2016 0.0048 0.0048 0.0041 0.0045 186,447 -0.00(-2.17%)
Apr 28, 2016 0.0050 0.0050 0.0040 0.0046 1,306,426 -0.00(-4.17%)
Apr 27, 2016 0.0046 0.0050 0.0035 0.0048 1,301,211 +0.00(+6.67%)
Apr 26, 2016 0.0039 0.0045 0.0038 0.0045 250,400 +0.00(+5.63%)
Apr 25, 2016 0.0042 0.0043 0.0042 0.0043 70,000 +0.00(+1.43%)
Apr 22, 2016 0.0038 0.0042 0.0038 0.0042 224,175 +0.00(+10.53%)
Apr 21, 2016 0.0040 0.0040 0.0038 0.0038 516,670 -0.00(-15.56%)
Apr 20, 2016 0.0045 0.0045 0.0040 0.0045 393,892 +0.00(+0.00%)
Apr 19, 2016 0.0045 0.0046 0.0045 0.0045 23,265 -0.00(-4.26%)
Apr 18, 2016 0.0043 0.0048 0.0039 0.0047 313,399 +0.00(+4.44%)
Apr 15, 2016 0.0039 0.0048 0.0039 0.0045 209,512 +0.00(+12.50%)
Apr 14, 2016 0.0040 0.0040 0.0040 0.0040 100,125 +0.00(+0.00%)
Apr 13, 2016 0.0042 0.0042 0.0039 0.0040 592,992 +0.00(+2.56%)
Apr 12, 2016 0.0038 0.0040 0.0038 0.0039 111,645 -0.00(-2.50%)
Apr 11, 2016 0.0038 0.0040 0.0038 0.0040 75,200 +0.00(+0.00%)
Apr 08, 2016 0.0039 0.0040 0.0038 0.0040 464,082 +0.00(+2.56%)
Apr 07, 2016 0.0037 0.0040 0.0036 0.0039 369,325 -0.00(-7.14%)
Apr 06, 2016 0.0044 0.0046 0.0037 0.0042 1,205,283 -0.00(-14.29%)
Apr 05, 2016 0.0044 0.0049 0.0043 0.0049 702,406 +0.00(+11.36%)
Apr 04, 2016 0.0039 0.0044 0.0039 0.0044 435,356 +0.00(+0.00%)
Apr 01, 2016 0.0040 0.0044 0.0036 0.0044 371,200 +0.00(+0.00%)
Mar 31, 2016 0.0038 0.0044 0.0038 0.0044 500,847 +0.00(+10.00%)
Mar 30, 2016 0.0035 0.0044 0.0035 0.0040 539,613 -0.00(-11.11%)
Mar 29, 2016 0.0045 0.0045 0.0040 0.0045 1,616,058 +0.00(+12.50%)
Mar 28, 2016 0.0047 0.0047 0.0040 0.0040 292,000 -0.00(-4.76%)
Mar 24, 2016 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Mar 23, 2016 0.0038 0.0045 0.0036 0.0045 3,118,097 +0.00(+25.00%)
Mar 22, 2016 0.0043 0.0050 0.0036 0.0036 3,711,513 -0.00(-18.18%)
Mar 21, 2016 0.0046 0.0046 0.0038 0.0044 2,002,037 -0.00(-2.22%)
Mar 18, 2016 0.0057 0.0057 0.0040 0.0045 890,217 +0.00(+0.00%)
Mar 17, 2016 0.0046 0.0046 0.0040 0.0045 2,645,860 +0.00(+0.00%)
Mar 16, 2016 0.0040 0.0045 0.0040 0.0045 517,000 +0.00(+4.65%)
Mar 15, 2016 0.0040 0.0044 0.0036 0.0043 304,520 -0.00(-6.52%)
Mar 14, 2016 0.0046 0.0048 0.0036 0.0046 812,227 +0.00(+2.22%)
Mar 11, 2016 0.0048 0.0049 0.0041 0.0045 215,577 -0.00(-4.26%)
Mar 10, 2016 0.0041 0.0047 0.0040 0.0047 1,271,711 +0.00(+4.44%)
Mar 09, 2016 0.0045 0.0045 0.0040 0.0045 92,360 +0.00(+0.00%)
Mar 08, 2016 0.0045 0.0045 0.0044 0.0045 59,221 +0.00(+1.12%)
Mar 07, 2016 0.0041 0.0048 0.0040 0.0044 1,014,049 -0.00(-7.29%)
Mar 04, 2016 0.0047 0.0048 0.0041 0.0048 1,139,374 +0.00(+2.13%)
Mar 03, 2016 0.0053 0.0056 0.0040 0.0047 3,967,147 +0.00(+9.30%)
Mar 02, 2016 0.0051 0.0052 0.0043 0.0043 1,577,667 -0.00(-15.69%)
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.