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 30, 2015 0.0067 0.0074 0.0066 0.0074 60,000 -0.00(-1.33%)
Oct 29, 2015 0.0066 0.0075 0.0062 0.0075 478,342 +0.00(+8.70%)
Oct 28, 2015 0.0069 0.0073 0.0069 0.0069 62,700 -0.00(-10.39%)
Oct 27, 2015 0.0067 0.0080 0.0067 0.0077 96,276 +0.00(+0.00%)
Oct 26, 2015 0.0080 0.0080 0.0067 0.0077 92,520 -0.00(-3.75%)
Oct 23, 2015 0.0075 0.0080 0.0067 0.0080 251,327 +0.00(+6.67%)
Oct 22, 2015 0.0070 0.0075 0.0065 0.0075 731,095 +0.00(+8.70%)
Oct 21, 2015 0.0061 0.0069 0.0060 0.0069 245,105 +0.00(+11.29%)
Oct 20, 2015 0.0070 0.0070 0.0050 0.0062 1,337,126 -0.00(-10.14%)
Oct 19, 2015 0.0064 0.0079 0.0063 0.0069 609,614 -0.00(-8.00%)
Oct 16, 2015 0.0075 0.0079 0.0070 0.0075 306,666 +0.00(+0.00%)
Oct 15, 2015 0.0070 0.0075 0.0070 0.0075 118,700 +0.00(+0.00%)
Oct 14, 2015 0.0075 0.0075 0.0050 0.0075 3,165,382 +0.00(+1.35%)
Oct 13, 2015 0.0066 0.0074 0.0066 0.0074 65,000 +0.00(+0.00%)
Oct 12, 2015 0.0064 0.0074 0.0064 0.0074 563,462 +0.00(+2.78%)
Oct 09, 2015 0.0074 0.0074 0.0060 0.0072 337,580 -0.00(-2.70%)
Oct 08, 2015 0.0073 0.0074 0.0065 0.0074 468,000 +0.00(+0.00%)
Oct 07, 2015 0.0066 0.0074 0.0060 0.0074 934,060 -0.00(-7.50%)
Oct 06, 2015 0.0061 0.0080 0.0050 0.0080 2,583,984 +0.00(+0.00%)
Oct 05, 2015 0.0069 0.0081 0.0055 0.0080 1,258,700 +0.00(+15.94%)
Oct 02, 2015 0.0073 0.0079 0.0060 0.0069 1,064,280 -0.00(-5.48%)
Oct 01, 2015 0.0082 0.0085 0.0066 0.0073 819,118 -0.00(-10.98%)
Sep 30, 2015 0.0081 0.0082 0.0066 0.0082 280,542 +0.00(+1.23%)
Sep 29, 2015 0.0073 0.0081 0.0073 0.0081 151,210 +0.00(+15.71%)
Sep 28, 2015 0.0070 0.0078 0.0065 0.0070 912,000 -0.00(-14.63%)
Sep 25, 2015 0.0079 0.0085 0.0070 0.0082 783,700 +0.00(+3.80%)
Sep 24, 2015 0.0070 0.0079 0.0069 0.0079 860,150 -0.00(-1.25%)
Sep 23, 2015 0.0080 0.0080 0.0070 0.0080 1,036,969 -0.00(-8.05%)
Sep 22, 2015 0.0079 0.0087 0.0072 0.0087 285,250 +0.00(+8.75%)
Sep 21, 2015 0.0083 0.0083 0.0075 0.0080 121,250 -0.00(-3.61%)
Sep 18, 2015 0.0085 0.0085 0.0070 0.0083 1,985,927 -0.00(-7.78%)
Sep 17, 2015 0.0082 0.0090 0.0082 0.0090 134,577 +0.00(+0.00%)
Sep 16, 2015 0.0079 0.0090 0.0079 0.0090 126,606 +0.00(+0.00%)
Sep 15, 2015 0.0085 0.0090 0.0069 0.0090 407,865 +0.00(+0.00%)
Sep 14, 2015 0.0080 0.0090 0.0080 0.0090 186,907 +0.00(+11.11%)
Sep 11, 2015 0.0090 0.0090 0.0080 0.0081 113,352 -0.00(-10.00%)
Sep 10, 2015 0.0069 0.0090 0.0069 0.0090 138,913 +0.00(+0.00%)
Sep 09, 2015 0.0080 0.0090 0.0080 0.0090 501,000 +0.00(+0.00%)
Sep 08, 2015 0.0080 0.0090 0.0080 0.0090 183,000 +0.00(+0.00%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 03, 2015 0.0090 0.0090 0.0080 0.0090 507,650 +0.00(+0.00%)
Sep 02, 2015 0.0095 0.0095 0.0078 0.0090 82,000 +0.00(+0.00%)
Sep 01, 2015 0.0079 0.0099 0.0079 0.0090 445,717 +0.00(+8.43%)
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%)
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.