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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Jan 31, 2013 0.0090 0.0120 0.0085 0.0091 2,759,703 -0.00(-9.90%)
Jan 30, 2013 0.0118 0.0133 0.0100 0.0101 2,793,202 -0.00(-22.31%)
Jan 29, 2013 0.0130 0.0130 0.0115 0.0130 644,558 +0.00(+8.33%)
Jan 28, 2013 0.0130 0.0137 0.0120 0.0120 2,995,300 -0.00(-4.76%)
Jan 25, 2013 0.0123 0.0140 0.0123 0.0126 728,196 -0.00(-6.67%)
Jan 24, 2013 0.0145 0.0145 0.0132 0.0135 1,072,063 +0.00(+0.00%)
Jan 23, 2013 0.0140 0.0150 0.0130 0.0135 311,272 +0.00(+0.00%)
Jan 22, 2013 0.0146 0.0160 0.0120 0.0135 3,714,150 -0.00(-7.53%)
Jan 18, 2013 0.0163 0.0163 0.0146 0.0146 2,374,100 -0.00(-10.98%)
Jan 17, 2013 0.0170 0.0179 0.0163 0.0164 3,163,856 +0.00(+0.00%)
Jan 16, 2013 0.0170 0.0175 0.0164 0.0164 3,246,455 -0.00(-2.38%)
Jan 15, 2013 0.0180 0.0190 0.0160 0.0168 1,571,016 -0.00(-6.67%)
Jan 14, 2013 0.0170 0.0190 0.0155 0.0180 1,796,235 +0.00(+13.92%)
Jan 12, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+0.00%)
Jan 11, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+21.54%)
Jan 10, 2013 0.0160 0.0170 0.0130 0.0130 573,770 -0.00(-18.75%)
Jan 09, 2013 0.0125 0.0160 0.0125 0.0160 656,765 +0.00(+28.00%)
Jan 08, 2013 0.0130 0.0130 0.0118 0.0125 959,100 +0.00(+2.46%)
Jan 07, 2013 0.0120 0.0130 0.0120 0.0122 748,900 +0.00(+1.67%)
Jan 04, 2013 0.0080 0.0130 0.0080 0.0120 939,444 +0.00(+0.00%)
Jan 03, 2013 0.0150 0.0160 0.0111 0.0120 756,500 -0.00(-11.11%)
Jan 02, 2013 0.0114 0.0135 0.0111 0.0135 1,310,664 +0.00(+35.00%)
Dec 31, 2012 0.0100 0.0109 0.0085 0.0100 2,173,079 +0.00(+0.00%)
Dec 28, 2012 0.0100 0.0100 0.0080 0.0100 3,161,754 +0.00(+0.00%)
Dec 27, 2012 0.0105 0.0108 0.0095 0.0100 3,388,359 -0.00(-4.76%)
Dec 26, 2012 0.0119 0.0120 0.0100 0.0105 4,249,920 -0.00(-11.02%)
Dec 24, 2012 0.0104 0.0118 0.0104 0.0118 290,072 +0.00(+12.38%)
Dec 21, 2012 0.0102 0.0120 0.0102 0.0105 1,009,841 -0.00(-4.55%)
Dec 20, 2012 0.0120 0.0120 0.0100 0.0110 1,610,318 +0.00(+8.91%)
Dec 19, 2012 0.0130 0.0130 0.0101 0.0101 449,475 -0.00(-10.62%)
Dec 18, 2012 0.0100 0.0129 0.0100 0.0113 2,141,102 +0.00(+1.80%)
Dec 17, 2012 0.0120 0.0143 0.0100 0.0111 2,254,651 -0.00(-7.50%)
Dec 14, 2012 0.0140 0.0140 0.0115 0.0120 3,157,614 -0.00(-14.29%)
Dec 13, 2012 0.0140 0.0150 0.0138 0.0140 576,780 -0.00(-0.71%)
Dec 12, 2012 0.0140 0.0160 0.0140 0.0141 1,107,356 -0.00(-11.88%)
Dec 11, 2012 0.0145 0.0181 0.0141 0.0160 537,200 +0.00(+6.67%)
Dec 10, 2012 0.0135 0.0160 0.0135 0.0150 475,200 +0.00(+0.00%)
Dec 07, 2012 0.0115 0.0160 0.0115 0.0150 1,413,600 +0.00(+15.38%)
Dec 06, 2012 0.0155 0.0170 0.0125 0.0130 760,666 +0.00(+4.00%)
Dec 05, 2012 0.0150 0.0150 0.0125 0.0125 687,970 -0.00(-16.67%)
Dec 04, 2012 0.0140 0.0170 0.0110 0.0150 1,751,518 -0.00(-6.83%)
Nov 30, 2012 0.0155 0.0183 0.0110 0.0161 1,289,406 -0.00(-5.29%)
Nov 29, 2012 0.0150 0.0181 0.0150 0.0170 1,232,983 +0.00(+9.68%)
Nov 28, 2012 0.0200 0.0228 0.0110 0.0155 1,770,188 -0.00(-22.11%)
Nov 27, 2012 0.0215 0.0219 0.0180 0.0199 1,797,853 -0.00(-0.50%)
Nov 26, 2012 0.0270 0.0270 0.0196 0.0200 1,109,480 -0.00(-16.67%)
Nov 24, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+0.00%)
Nov 23, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+4.80%)
Nov 21, 2012 0.0192 0.0242 0.0190 0.0229 1,385,800 +0.00(+8.53%)
Nov 20, 2012 0.0177 0.0240 0.0177 0.0211 503,936 -0.00(-1.86%)
Nov 19, 2012 0.0204 0.0230 0.0204 0.0215 1,320,262 -0.00(-6.11%)
Nov 16, 2012 0.0260 0.0260 0.0201 0.0229 1,227,670 -0.00(-4.58%)
Nov 15, 2012 0.0238 0.0270 0.0220 0.0240 3,477,189 +0.00(+8.11%)
Nov 14, 2012 0.0210 0.0239 0.0200 0.0222 204,428 +0.00(+5.71%)
Nov 13, 2012 0.0220 0.0239 0.0210 0.0210 358,450 -0.00(-4.55%)
Nov 12, 2012 0.0230 0.0270 0.0220 0.0220 588,575 -0.00(-4.35%)
Nov 09, 2012 0.0220 0.0250 0.0220 0.0230 672,784 +0.00(+4.55%)
Nov 08, 2012 0.0205 0.0250 0.0205 0.0220 601,907 +0.00(+4.76%)
Nov 07, 2012 0.0210 0.0248 0.0210 0.0210 204,379 -0.00(-12.50%)
Nov 06, 2012 0.0240 0.0250 0.0235 0.0240 542,257 +0.00(+2.13%)
Nov 05, 2012 0.0240 0.0280 0.0210 0.0235 1,302,078 +0.00(+6.82%)
Nov 02, 2012 0.0248 0.0265 0.0220 0.0220 406,333 -0.00(-2.22%)
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.