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 (%)
Oct 31, 2013 0.0109 0.0118 0.0097 0.0118 920,550 +0.00(+8.26%)
Oct 30, 2013 0.0119 0.0119 0.0085 0.0109 5,300,628 -0.00(-8.40%)
Oct 29, 2013 0.0120 0.0140 0.0100 0.0119 13,719,105 +0.00(+0.85%)
Oct 28, 2013 0.0096 0.0120 0.0093 0.0118 6,767,362 +0.00(+31.11%)
Oct 25, 2013 0.0159 0.0160 0.0090 0.0090 17,559,464 -0.01(-40.00%)
Oct 24, 2013 0.0200 0.0200 0.0150 0.0150 2,105,303 -0.00(-20.63%)
Oct 23, 2013 0.0186 0.0220 0.0175 0.0189 3,153,368 +0.00(+1.07%)
Oct 22, 2013 0.0279 0.0290 0.0130 0.0187 13,452,107 -0.01(-21.76%)
Oct 21, 2013 0.0180 0.0241 0.0165 0.0239 5,882,243 +0.01(+54.19%)
Oct 18, 2013 0.0150 0.0185 0.0130 0.0155 9,273,213 +0.00(+29.17%)
Oct 17, 2013 0.0088 0.0122 0.0078 0.0120 4,617,447 +0.00(+60.00%)
Oct 16, 2013 0.0070 0.0080 0.0060 0.0075 4,519,446 +0.00(+7.14%)
Oct 15, 2013 0.0043 0.0070 0.0042 0.0070 7,387,722 +0.00(+75.00%)
Oct 14, 2013 0.0036 0.0040 0.0036 0.0040 619,390 +0.00(+11.11%)
Oct 11, 2013 0.0045 0.0045 0.0036 0.0036 1,068,078 +0.00(+0.00%)
Oct 10, 2013 0.0045 0.0045 0.0035 0.0036 775,550 -0.00(-20.00%)
Oct 09, 2013 0.0040 0.0045 0.0035 0.0045 834,938 +0.00(+12.50%)
Oct 08, 2013 0.0040 0.0040 0.0037 0.0040 1,216,113 +0.00(+0.00%)
Oct 07, 2013 0.0038 0.0040 0.0037 0.0040 1,951,700 +0.00(+8.11%)
Oct 04, 2013 0.0040 0.0044 0.0037 0.0037 885,000 +0.00(+0.00%)
Oct 03, 2013 0.0045 0.0045 0.0037 0.0037 760,944 -0.00(-11.90%)
Oct 02, 2013 0.0045 0.0045 0.0039 0.0042 996,153 +0.00(+5.00%)
Oct 01, 2013 0.0038 0.0045 0.0037 0.0040 2,508,850 -0.00(-4.76%)
Sep 27, 2013 0.0047 0.0047 0.0040 0.0042 176,475 -0.00(-10.64%)
Sep 26, 2013 0.0040 0.0047 0.0040 0.0047 675,356 +0.00(+9.30%)
Sep 25, 2013 0.0045 0.0045 0.0040 0.0043 3,503,396 +0.00(+7.50%)
Sep 24, 2013 0.0043 0.0046 0.0040 0.0040 5,797,250 -0.00(-20.00%)
Sep 23, 2013 0.0048 0.0053 0.0040 0.0050 2,540,808 +0.00(+19.05%)
Sep 20, 2013 0.0045 0.0050 0.0040 0.0042 4,744,066 -0.00(-8.70%)
Sep 19, 2013 0.0047 0.0052 0.0045 0.0046 3,401,928 -0.00(-2.13%)
Sep 18, 2013 0.0060 0.0060 0.0045 0.0047 9,831,898 -0.00(-21.67%)
Sep 17, 2013 0.0065 0.0065 0.0050 0.0060 1,631,416 -0.00(-7.69%)
Sep 16, 2013 0.0043 0.0065 0.0042 0.0065 2,534,101 +0.00(+54.76%)
Sep 13, 2013 0.0041 0.0050 0.0040 0.0042 783,939 -0.00(-6.67%)
Sep 12, 2013 0.0041 0.0050 0.0041 0.0045 804,400 +0.00(+0.00%)
Sep 11, 2013 0.0048 0.0054 0.0045 0.0045 801,627 -0.00(-10.00%)
Sep 10, 2013 0.0046 0.0058 0.0046 0.0050 2,001,500 -0.00(-13.79%)
Sep 09, 2013 0.0059 0.0064 0.0046 0.0058 1,186,165 -0.00(-3.33%)
Sep 06, 2013 0.0054 0.0060 0.0045 0.0060 1,261,528 +0.00(+9.09%)
Sep 05, 2013 0.0051 0.0055 0.0045 0.0055 4,456,827 +0.00(+22.22%)
Sep 04, 2013 0.0055 0.0055 0.0045 0.0045 3,654,810 -0.00(-16.67%)
Sep 03, 2013 0.0060 0.0060 0.0051 0.0054 1,094,880 -0.00(-15.62%)
Aug 30, 2013 0.0060 0.0064 0.0056 0.0064 622,050 +0.00(+4.92%)
Aug 29, 2013 0.0070 0.0070 0.0056 0.0061 651,929 -0.00(-1.61%)
Aug 28, 2013 0.0048 0.0064 0.0048 0.0062 1,923,220 +0.00(+51.22%)
Aug 27, 2013 0.0065 0.0065 0.0040 0.0041 3,762,336 -0.00(-33.87%)
Aug 26, 2013 0.0074 0.0075 0.0055 0.0062 5,103,481 -0.00(-16.22%)
Aug 23, 2013 0.0061 0.0075 0.0061 0.0074 805,072 +0.00(+21.31%)
Aug 22, 2013 0.0061 0.0079 0.0050 0.0061 1,573,124 +0.00(+1.67%)
Aug 21, 2013 0.0060 0.0060 0.0056 0.0060 1,866,416 +0.00(+0.00%)
Aug 20, 2013 0.0062 0.0062 0.0056 0.0060 2,243,580 -0.00(-4.76%)
Aug 19, 2013 0.0079 0.0079 0.0055 0.0063 4,151,687 -0.00(-1.56%)
Aug 16, 2013 0.0092 0.0100 0.0064 0.0064 485,550 -0.00(-12.33%)
Aug 15, 2013 0.0062 0.0080 0.0062 0.0073 909,614 +0.00(+10.61%)
Aug 14, 2013 0.0070 0.0070 0.0066 0.0066 416,199 -0.00(-5.71%)
Aug 13, 2013 0.0065 0.0075 0.0065 0.0070 595,285 +0.00(+0.00%)
Aug 12, 2013 0.0075 0.0080 0.0064 0.0070 1,141,517 -0.00(-12.50%)
Aug 09, 2013 0.0070 0.0080 0.0065 0.0080 907,150 +0.00(+0.00%)
Aug 08, 2013 0.0085 0.0089 0.0070 0.0080 641,133 +0.00(+0.00%)
Aug 07, 2013 0.0074 0.0080 0.0074 0.0080 550,370 +0.00(+15.94%)
Aug 06, 2013 0.0077 0.0089 0.0069 0.0069 754,519 -0.00(-18.82%)
Aug 05, 2013 0.0084 0.0089 0.0075 0.0085 1,461,122 +0.00(+21.43%)
Aug 02, 2013 0.0069 0.0081 0.0067 0.0070 1,296,730 +0.00(+6.06%)
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.