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 (%)
Nov 28, 2014 0.0059 0.0060 0.0059 0.0059 110,250 +0.00(+0.00%)
Nov 26, 2014 0.0059 0.0059 0.0059 0 -0.00(-6.35%)
Nov 25, 2014 0.0059 0.0077 0.0059 0.0063 735,737 +0.00(+6.78%)
Nov 24, 2014 0.0055 0.0060 0.0055 0.0059 204,766 +0.00(+1.72%)
Nov 21, 2014 0.0060 0.0060 0.0055 0.0058 474,498 +0.00(+0.00%)
Nov 20, 2014 0.0058 0.0060 0.0058 0.0058 78,000 +0.00(+0.00%)
Nov 19, 2014 0.0065 0.0065 0.0058 0.0058 223,680 +0.00(+1.75%)
Nov 18, 2014 0.0061 0.0061 0.0055 0.0057 433,425 -0.00(-5.00%)
Nov 17, 2014 0.0058 0.0058 0.0060 157,334 +0.00(+3.45%)
Nov 14, 2014 0.0067 0.0067 0.0058 0.0058 34,030 -0.00(-7.94%)
Nov 13, 2014 0.0063 0.0067 0.0056 0.0063 680,096 +0.00(+0.00%)
Nov 12, 2014 0.0065 0.0065 0.0063 0.0063 2,000,000 -0.00(-3.08%)
Nov 11, 2014 0.0067 0.0067 0.0062 0.0065 56,600 +0.00(+0.00%)
Nov 10, 2014 0.0062 0.0065 0.0051 0.0065 2,339,364 +0.00(+1.56%)
Nov 07, 2014 0.0061 0.0065 0.0060 0.0064 726,700 +0.00(+4.92%)
Nov 06, 2014 0.0065 0.0065 0.0060 0.0061 672,000 -0.00(-6.15%)
Nov 05, 2014 0.0064 0.0069 0.0064 0.0065 394,033 +0.00(+0.00%)
Nov 04, 2014 0.0065 0.0068 0.0063 0.0065 341,126 +0.00(+0.00%)
Nov 03, 2014 0.0070 0.0074 0.0063 0.0065 477,300 +0.00(+0.00%)
Oct 31, 2014 0.0069 0.0069 0.0065 0.0065 1,956,931 -0.00(-4.41%)
Oct 30, 2014 0.0066 0.0068 0.0066 0.0068 981,031 +0.00(+1.49%)
Oct 29, 2014 0.0070 0.0070 0.0060 0.0067 1,443,200 +0.00(+3.08%)
Oct 28, 2014 0.0066 0.0070 0.0065 0.0065 807,581 -0.00(-7.14%)
Oct 27, 2014 0.0074 0.0075 0.0065 0.0070 832,218 -0.00(-6.67%)
Oct 24, 2014 0.0072 0.0077 0.0072 0.0075 80,170 +0.00(+0.00%)
Oct 23, 2014 0.0079 0.0080 0.0075 0.0075 251,263 -0.00(-5.06%)
Oct 22, 2014 0.0082 0.0085 0.0075 0.0079 1,547,284 -0.00(-1.25%)
Oct 21, 2014 0.0084 0.0084 0.0071 0.0080 401,603 +0.00(+0.00%)
Oct 20, 2014 0.0075 0.0085 0.0070 0.0080 550,145 +0.00(+12.68%)
Oct 17, 2014 0.0080 0.0080 0.0070 0.0071 185,988 +0.00(+1.43%)
Oct 16, 2014 0.0070 0.0070 0.0061 0.0070 166,100 +0.00(+0.00%)
Oct 15, 2014 0.0070 0.0080 0.0070 0.0070 350,851 -0.00(-1.41%)
Oct 14, 2014 0.0070 0.0090 0.0060 0.0071 814,057 +0.00(+5.97%)
Oct 13, 2014 0.0075 0.0075 0.0060 0.0067 720,085 -0.00(-6.94%)
Oct 10, 2014 0.0062 0.0087 0.0062 0.0072 241,642 +0.00(+14.29%)
Oct 09, 2014 0.0067 0.0070 0.0061 0.0063 1,560,806 -0.00(-7.35%)
Oct 08, 2014 0.0070 0.0070 0.0068 0.0068 215,350 -0.00(-2.86%)
Oct 07, 2014 0.0073 0.0073 0.0064 0.0070 2,126,500 -0.00(-4.11%)
Oct 06, 2014 0.0075 0.0075 0.0070 0.0073 661,250 +0.00(+2.82%)
Oct 03, 2014 0.0080 0.0083 0.0071 0.0071 870,200 -0.00(-11.25%)
Oct 02, 2014 0.0073 0.0089 0.0073 0.0080 2,630,947 +0.00(+9.59%)
Oct 01, 2014 0.0074 0.0075 0.0071 0.0073 1,599,636 +0.00(+1.39%)
Sep 30, 2014 0.0050 0.0075 0.0040 0.0072 4,908,434 +0.00(+20.00%)
Sep 29, 2014 0.0077 0.0078 0.0059 0.0060 5,772,004 -0.00(-22.08%)
Sep 26, 2014 0.0080 0.0080 0.0077 0.0077 784,900 +0.00(+1.32%)
Sep 25, 2014 0.0076 0.0076 0.0070 0.0076 2,125,560 +0.00(+1.33%)
Sep 24, 2014 0.0075 0.0075 0.0070 0.0075 2,813,964 +0.00(+2.74%)
Sep 23, 2014 0.0084 0.0085 0.0073 0.0073 3,954,446 -0.00(-14.12%)
Sep 22, 2014 0.0087 0.0089 0.0080 0.0085 631,500 -0.00(-2.30%)
Sep 19, 2014 0.0084 0.0088 0.0080 0.0087 1,103,761 +0.00(+7.41%)
Sep 18, 2014 0.0083 0.0085 0.0081 0.0081 744,554 -0.00(-4.71%)
Sep 17, 2014 0.0085 0.0087 0.0085 0.0085 979,600 -0.00(-1.16%)
Sep 16, 2014 0.0086 0.0089 0.0081 0.0086 1,773,644 -0.00(-1.15%)
Sep 15, 2014 0.0088 0.0090 0.0086 0.0087 644,250 +0.00(+0.00%)
Sep 12, 2014 0.0094 0.0094 0.0087 0.0087 686,951 -0.00(-7.45%)
Sep 11, 2014 0.0087 0.0094 0.0087 0.0094 856,200 +0.00(+4.44%)
Sep 10, 2014 0.0094 0.0095 0.0086 0.0090 1,323,163 -0.00(-4.26%)
Sep 09, 2014 0.0087 0.0094 0.0086 0.0094 897,280 +0.00(+8.05%)
Sep 08, 2014 0.0087 0.0090 0.0086 0.0087 412,500 +0.00(+2.35%)
Sep 05, 2014 0.0085 0.0087 0.0084 0.0085 1,303,493 +0.00(+4.94%)
Sep 04, 2014 0.0090 0.0090 0.0081 0.0081 544,569 -0.00(-8.99%)
Sep 03, 2014 0.0096 0.0100 0.0088 0.0089 1,616,321 -0.00(-7.29%)
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.