Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0158 +0.0018 (+12.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 22, 2024 0.0105 0.0170 0.0105 0.0140 379,294 +0.00(+0.00%)
May 21, 2024 0.0121 0.0159 0.0082 0.0140 1,085,480 +0.00(+18.64%)
May 20, 2024 0.0155 0.0160 0.0110 0.0118 152,911 -0.00(-21.33%)
May 17, 2024 0.0083 0.0170 0.0083 0.0150 1,320,686 +0.01(+80.72%)
May 16, 2024 0.0071 0.0097 0.0037 0.0083 1,803,335 +0.00(+56.60%)
May 15, 2024 0.0060 0.0060 0.0050 0.0053 677,525 -0.00(-11.67%)
May 14, 2024 0.0070 0.0070 0.0054 0.0060 148,989 -0.00(-7.69%)
May 13, 2024 0.0055 0.0065 0.0055 0.0065 220,000 -0.00(-7.14%)
May 10, 2024 0.0061 0.0070 0.0048 0.0070 569,500 +0.00(+16.67%)
May 09, 2024 0.0050 0.0060 0.0050 0.0060 471,264 +0.00(+9.09%)
May 08, 2024 0.0057 0.0060 0.0055 0.0055 1,024,403 -0.00(-12.70%)
May 07, 2024 0.0050 0.0063 0.0048 0.0063 1,418,020 -0.00(-3.08%)
May 03, 2024 0.0065 1 +0.00(+0.00%)
May 02, 2024 0.0056 0.0065 0.0056 0.0065 55,632 -0.00(-7.14%)
May 01, 2024 0.0070 0.0070 0.0060 0.0070 109,135 +0.00(+0.00%)
Apr 30, 2024 0.0070 0.0070 0.0070 0.0070 39,957 +0.00(+27.27%)
Apr 29, 2024 0.0050 0.0074 0.0050 0.0055 4,993,074 +0.00(+7.84%)
Apr 25, 2024 0.0051 4 -0.00(-27.14%)
Apr 24, 2024 0.0075 0.0080 0.0065 0.0070 1,222,515 -0.00(-12.50%)
Apr 23, 2024 0.0065 0.0085 0.0065 0.0080 1,070,506 +0.00(+14.29%)
Apr 22, 2024 0.0066 0.0085 0.0066 0.0070 639,176 -0.00(-9.09%)
Apr 19, 2024 0.0076 0.0078 0.0076 0.0077 256,500 -0.00(-3.75%)
Apr 18, 2024 0.0087 0.0087 0.0074 0.0080 1,060,093 -0.00(-12.09%)
Apr 17, 2024 0.0097 0.0097 0.0090 0.0091 121,128 +0.00(+12.35%)
Apr 16, 2024 0.0095 0.0097 0.0078 0.0081 630,854 -0.00(-19.00%)
Apr 15, 2024 0.0098 0.0100 0.0098 0.0100 326,410 -0.00(-2.91%)
Apr 12, 2024 0.0100 0.0120 0.0090 0.0103 847,761 -0.00(-6.36%)
Apr 11, 2024 0.0100 0.0110 0.0100 0.0110 700,120 +0.00(+0.00%)
Apr 10, 2024 0.0110 0.0120 0.0093 0.0110 633,312 -0.00(-12.00%)
Apr 09, 2024 0.0135 0.0140 0.0125 0.0125 215,747 -0.00(-7.41%)
Apr 08, 2024 0.0110 0.0141 0.0100 0.0135 884,988 +0.00(+32.35%)
Apr 05, 2024 0.0125 0.0130 0.0101 0.0102 873,045 -0.00(-7.27%)
Apr 04, 2024 0.0125 0.0155 0.0110 0.0110 1,483,600 -0.00(-12.00%)
Apr 03, 2024 0.0100 0.0145 0.0100 0.0125 87,396 +0.00(+7.76%)
Apr 02, 2024 0.0150 0.0180 0.0116 0.0116 1,279,312 +0.00(+0.00%)
Apr 01, 2024 0.0110 0.0140 0.0100 0.0116 1,296,998 +0.00(+16.00%)
Mar 28, 2024 0.0099 0.0100 0.0081 0.0100 929,619 +0.00(+23.46%)
Mar 27, 2024 0.0101 0.0101 0.0081 0.0081 323,638 -0.00(-29.57%)
Mar 25, 2024 0.0115 26 +0.00(+0.00%)
Mar 22, 2024 0.0115 0.0115 0.0115 0.0115 105,805 +0.00(+4.55%)
Mar 21, 2024 0.0105 0.0115 0.0104 0.0110 1,179,680 +0.00(+8.91%)
Mar 20, 2024 0.0106 0.0115 0.0101 0.0101 37,032 -0.00(-12.17%)
Mar 19, 2024 0.0103 0.0115 0.0103 0.0115 22,037 -0.00(-4.17%)
Mar 18, 2024 0.0105 0.0120 0.0104 0.0120 159,600 -0.00(-11.11%)
Mar 15, 2024 0.0120 0.0135 0.0120 0.0135 28,851 -0.00(-3.57%)
Mar 14, 2024 0.0145 0.0145 0.0135 0.0140 589,067 -0.00(-3.45%)
Mar 13, 2024 0.0150 0.0150 0.0145 0.0145 2,231,799 +0.00(+7.41%)
Mar 11, 2024 0.0135 60 +0.00(+0.00%)
Mar 08, 2024 0.0125 0.0135 0.0125 0.0135 142,502 +0.00(+6.30%)
Mar 07, 2024 0.0133 0.0135 0.0127 0.0127 50,005 -0.00(-5.93%)
Mar 06, 2024 0.0154 0.0160 0.0100 0.0135 2,058,581 -0.00(-17.18%)
Mar 05, 2024 0.0163 0.0200 0.0163 0.0163 189,595 -0.00(-21.26%)
Feb 29, 2024 0.0207 0 +0.00(+21.76%)
Feb 28, 2024 0.0200 0.0250 0.0170 0.0170 171,515 -0.01(-32.00%)
Feb 27, 2024 0.0146 0.0250 0.0146 0.0250 82,550 +0.00(+17.92%)
Feb 23, 2024 0.0212 12 +0.00(+6.00%)
Feb 22, 2024 0.0176 0.0200 0.0143 0.0200 87,202 -0.01(-23.08%)
Feb 16, 2024 0.0260 244 +0.00(+10.64%)
Feb 14, 2024 0.0235 3 -0.00(-2.08%)
Feb 13, 2024 0.0205 0.0240 0.0195 0.0240 180,047 -0.00(-1.23%)
Feb 12, 2024 0.0253 0.0253 0.0243 0.0243 2,214 -0.00(-6.54%)
Feb 09, 2024 0.0246 0.0330 0.0223 0.0260 303,711 +0.00(+5.69%)
Feb 08, 2024 0.0245 0.0246 0.0176 0.0246 61,035 +0.00(+17.14%)
Feb 07, 2024 0.0246 0.0246 0.0210 0.0210 11,801 +0.00(+19.32%)
Feb 06, 2024 0.0231 0.0231 0.0175 0.0176 28,502 -0.01(-28.46%)
Feb 05, 2024 0.0246 0.0246 0.0246 0.0246 4,992 +0.00(+0.00%)
Feb 01, 2024 0.0246 0 +0.00(+18.27%)
Jan 31, 2024 0.0248 0.0248 0.0191 0.0208 105,102 -0.00(-15.45%)
Jan 30, 2024 0.0250 0.0250 0.0170 0.0246 159,862 -0.00(-1.60%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 11,005 +0.00(+0.00%)
Jan 26, 2024 0.0225 0.0250 0.0225 0.0250 29,479 +0.00(+11.11%)
Jan 25, 2024 0.0189 0.0300 0.0189 0.0225 674,935 +0.00(+19.05%)
Jan 24, 2024 0.0178 0.0470 0.0135 0.0189 893,693 +0.00(+15.24%)
Jan 23, 2024 0.0185 0.0185 0.0150 0.0164 280,349 -0.00(-13.68%)
Jan 22, 2024 0.0250 0.0250 0.0190 0.0190 108,815 -0.00(-12.84%)
Jan 19, 2024 0.0190 0.0250 0.0187 0.0218 875,198 +0.00(+22.47%)
Jan 18, 2024 0.0184 0.0190 0.0157 0.0178 254,285 -0.00(-6.32%)
Jan 17, 2024 0.0180 0.0190 0.0170 0.0190 664,092 +0.00(+16.56%)
Jan 16, 2024 0.0205 0.0210 0.0157 0.0163 1,016,158 -0.00(-22.75%)
Jan 12, 2024 0.0205 0.0220 0.0205 0.0211 122,288 -0.00(-12.08%)
Jan 11, 2024 0.0206 0.0250 0.0205 0.0240 611,873 -0.00(-4.00%)
Jan 10, 2024 0.0204 0.0250 0.0203 0.0250 508,839 +0.00(+21.95%)
Jan 09, 2024 0.0223 0.0240 0.0205 0.0205 281,703 -0.00(-10.09%)
Jan 08, 2024 0.0255 0.0255 0.0206 0.0228 584,504 -0.00(-0.87%)
Jan 05, 2024 0.0235 0.0290 0.0230 0.0230 440,057 -0.00(-14.81%)
Jan 04, 2024 0.0271 0.0320 0.0240 0.0270 698,199 -0.00(-11.48%)
Jan 03, 2024 0.0298 0.0320 0.0275 0.0305 711,951 +0.00(+8.93%)
Jan 02, 2024 0.0360 0.0485 0.0200 0.0280 2,098,419 +0.01(+39.30%)
Dec 29, 2023 0.0195 0.0230 0.0191 0.0201 277,034 +0.00(+3.08%)
Dec 28, 2023 0.0216 0.0230 0.0195 0.0195 59,024 -0.00(-15.22%)
Dec 27, 2023 0.0200 0.0230 0.0200 0.0230 66,581 +0.00(+15.00%)
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 241,181 -0.00(-9.09%)
Dec 22, 2023 0.0293 0.0300 0.0166 0.0220 689,677 -0.01(-37.14%)
Dec 21, 2023 0.0235 0.0540 0.0220 0.0350 1,043,850 +0.01(+30.60%)
Dec 20, 2023 0.0268 0.0268 0.0268 0.0268 600 +0.00(+14.04%)
Dec 19, 2023 0.0235 0.0235 0.0235 0.0235 263 -0.01(-21.67%)
Dec 18, 2023 0.0235 0.0300 0.0235 0.0300 76,435 +0.00(+15.38%)
Dec 15, 2023 0.0260 0.0300 0.0260 0.0260 73,144 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0220 0.0260 4,646 -0.00(-13.33%)
Dec 13, 2023 0.0220 0.0300 0.0220 0.0300 28,207 +0.00(+0.00%)
Dec 12, 2023 0.0248 0.0300 0.0248 0.0300 53,112 +0.00(+0.00%)
Dec 11, 2023 0.0240 0.0300 0.0228 0.0300 55,360 +0.00(+0.00%)
Dec 08, 2023 0.0300 0.0300 0.0300 0.0300 10,004 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0275 0.0300 100,004 +0.00(+9.09%)
Dec 06, 2023 0.0235 0.0300 0.0230 0.0275 43,721 +0.00(+2.61%)
Dec 05, 2023 0.0268 0.0268 0.0268 0.0268 10,017 -0.00(-10.67%)
Dec 04, 2023 0.0250 0.0300 0.0245 0.0300 180,549 +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.