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, 2015 0.0060 0.0070 0.0060 0.0069 88,278 -0.00(-1.43%)
Nov 27, 2015 0.0065 0.0070 0.0060 0.0070 211,934 +0.00(+1.45%)
Nov 25, 2015 0.0069 0.0069 0.0069 0 +0.00(+2.99%)
Nov 24, 2015 0.0062 0.0067 0.0060 0.0067 669,169 +0.00(+1.52%)
Nov 23, 2015 0.0066 493,400 -0.00(-10.81%)
Nov 20, 2015 0.0074 0.0074 0.0066 0.0074 141,905 +0.00(+10.45%)
Nov 19, 2015 0.0074 0.0074 0.0066 0.0067 173,555 -0.00(-9.46%)
Nov 18, 2015 0.0066 0.0074 0.0066 0.0074 140,790 +0.00(+2.78%)
Nov 17, 2015 0.0070 0.0072 0.0068 0.0072 1,239,713 +0.00(+5.88%)
Nov 16, 2015 0.0068 0.0068 0.0064 0.0068 60,575 +0.00(+0.00%)
Nov 13, 2015 0.0063 0.0070 0.0063 0.0068 217,873 +0.00(+7.94%)
Nov 12, 2015 0.0070 0.0070 0.0063 0.0063 23,050 +0.00(+0.00%)
Nov 11, 2015 0.0066 0.0069 0.0062 0.0063 217,825 -0.00(-4.55%)
Nov 10, 2015 0.0062 0.0070 0.0062 0.0066 202,300 -0.00(-5.71%)
Nov 09, 2015 0.0066 0.0072 0.0066 0.0070 237,797 -0.00(-2.78%)
Nov 06, 2015 0.0072 0.0072 0.0065 0.0072 130,350 +0.00(+0.00%)
Nov 05, 2015 0.0066 0.0072 0.0066 0.0072 398,200 +0.00(+2.86%)
Nov 04, 2015 0.0068 0.0073 0.0063 0.0070 318,705 -0.00(-6.67%)
Nov 03, 2015 0.0062 0.0075 0.0062 0.0075 170,380 +0.00(+4.17%)
Nov 02, 2015 0.0067 0.0075 0.0066 0.0072 165,840 -0.00(-2.70%)
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%)
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.