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 (%)
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%)
Nov 01, 2012 0.0250 0.0270 0.0225 0.0225 276,695 -0.00(-6.25%)
Oct 31, 2012 0.0272 0.0275 0.0230 0.0240 1,068,658 +0.00(+0.00%)
Oct 26, 2012 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 25, 2012 0.0240 0.0290 0.0230 0.0250 121,000 +0.00(+4.17%)
Oct 24, 2012 0.0250 0.0250 0.0240 0.0240 167,000 -0.00(-4.00%)
Oct 23, 2012 0.0250 0.0269 0.0248 0.0250 1,007,600 -0.00(-9.09%)
Oct 19, 2012 0.0256 0.0280 0.0256 0.0275 567,275 +0.00(+0.00%)
Oct 18, 2012 0.0256 0.0289 0.0256 0.0275 148,588 +0.00(+1.85%)
Oct 17, 2012 0.0260 0.0290 0.0260 0.0270 507,477 -0.00(-3.57%)
Oct 16, 2012 0.0300 0.0300 0.0260 0.0280 960,097 +0.00(+0.72%)
Oct 15, 2012 0.0285 0.0300 0.0275 0.0278 317,260 -0.00(-2.46%)
Oct 12, 2012 0.0285 0.0285 0.0256 0.0285 655,676 +0.00(+0.00%)
Oct 11, 2012 0.0300 0.0300 0.0266 0.0285 684,375 -0.00(-5.00%)
Oct 10, 2012 0.0274 0.0300 0.0274 0.0300 949,780 +0.00(+18.58%)
Oct 09, 2012 0.0270 0.0290 0.0250 0.0253 342,839 +0.00(+4.98%)
Oct 08, 2012 0.0245 0.0290 0.0230 0.0241 1,542,357 -0.00(-10.41%)
Oct 06, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+0.00%)
Oct 05, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+7.60%)
Oct 04, 2012 0.0249 0.0260 0.0230 0.0250 2,248,156 -0.00(-3.85%)
Oct 03, 2012 0.0263 0.0285 0.0220 0.0260 3,238,446 -0.00(-3.70%)
Oct 02, 2012 0.0270 0.0288 0.0240 0.0270 2,552,232 +0.00(+4.65%)
Oct 01, 2012 0.0295 0.0295 0.0258 0.0258 2,179,470 -0.00(-7.86%)
Sep 28, 2012 0.0295 0.0295 0.0271 0.0280 114,792 -0.00(-3.45%)
Sep 27, 2012 0.0300 0.0300 0.0271 0.0290 585,120 -0.00(-9.37%)
Sep 26, 2012 0.0300 0.0320 0.0268 0.0320 267,397 +0.00(+14.29%)
Sep 25, 2012 0.0261 0.0280 0.0261 0.0280 142,894 -0.00(-6.67%)
Sep 24, 2012 0.0300 0.0300 0.0270 0.0300 311,203 +0.00(+3.45%)
Sep 21, 2012 0.0300 0.0300 0.0280 0.0290 559,889 +0.00(+3.57%)
Sep 20, 2012 0.0280 0.0309 0.0280 0.0280 111,400 -0.00(-3.45%)
Sep 19, 2012 0.0320 0.0320 0.0280 0.0290 525,265 +0.00(+3.57%)
Sep 18, 2012 0.0280 0.0300 0.0270 0.0280 518,399 -0.00(-3.45%)
Sep 17, 2012 0.0280 0.0300 0.0280 0.0290 302,189 -0.00(-3.33%)
Sep 14, 2012 0.0280 0.0300 0.0280 0.0300 151,397 +0.00(+0.00%)
Sep 13, 2012 0.0285 0.0309 0.0250 0.0300 390,556 -0.00(-2.91%)
Sep 12, 2012 0.0270 0.0310 0.0270 0.0309 224,760 +0.00(+14.44%)
Sep 11, 2012 0.0277 0.0279 0.0270 0.0270 302,300 -0.00(-6.90%)
Sep 10, 2012 0.0290 0.0300 0.0277 0.0290 146,450 -0.00(-6.45%)
Sep 07, 2012 0.0272 0.0310 0.0270 0.0310 863,061 +0.00(+3.33%)
Sep 06, 2012 0.0300 0.0310 0.0270 0.0300 312,100 +0.00(+0.00%)
Sep 05, 2012 0.0300 0.0310 0.0300 0.0300 285,100 +0.00(+9.09%)
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.