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 (%)
Dec 31, 2013 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Dec 30, 2013 0.0100 0.0110 0.0090 0.0090 2,995,789 -0.00(-10.00%)
Dec 27, 2013 0.0100 0.0101 0.0095 0.0100 0 +0.00(+3.09%)
Dec 26, 2013 0.0095 0.0101 0.0095 0.0097 716,881 -0.00(-3.00%)
Dec 24, 2013 0.0098 0.0100 0.0095 0.0100 1,106,636 +0.00(+0.00%)
Dec 23, 2013 0.0101 0.0104 0.0095 0.0100 631,178 -0.00(-0.99%)
Dec 20, 2013 0.0120 0.0125 0.0099 0.0101 0 -0.00(-8.18%)
Dec 19, 2013 0.0100 0.0125 0.0100 0.0110 3,682,443 +0.00(+0.00%)
Dec 18, 2013 0.0091 0.0115 0.0091 0.0110 2,794,511 +0.00(+10.00%)
Dec 17, 2013 0.0118 0.0150 0.0099 0.0100 1,780,978 -0.00(-20.00%)
Dec 16, 2013 0.0090 0.0125 0.0090 0.0125 3,109,913 +0.00(+25.00%)
Dec 13, 2013 0.0104 0.0104 0.0090 0.0100 0 +0.00(+5.26%)
Dec 12, 2013 0.0099 0.0100 0.0092 0.0095 1,575,221 -0.00(-5.00%)
Dec 11, 2013 0.0101 0.0105 0.0098 0.0100 741,825 +0.00(+0.00%)
Dec 10, 2013 0.0100 0.0118 0.0098 0.0100 1,425,200 +0.00(+0.00%)
Dec 09, 2013 0.0120 0.0120 0.0100 0.0100 1,712,360 -0.00(-9.09%)
Dec 06, 2013 0.0115 0.0130 0.0110 0.0110 1,548,517 -0.00(-8.33%)
Dec 05, 2013 0.0120 0.0130 0.0115 0.0120 1,759,300 -0.00(-11.11%)
Dec 04, 2013 0.0130 0.0135 0.0120 0.0135 728,492 +0.00(+8.00%)
Dec 03, 2013 0.0128 0.0140 0.0125 0.0125 370,360 -0.00(-3.85%)
Dec 02, 2013 0.0121 0.0130 0.0120 0.0130 681,775 +0.00(+4.84%)
Nov 29, 2013 0.0130 0.0130 0.0120 0.0124 426,800 -0.00(-4.62%)
Nov 27, 2013 0.0120 0.0140 0.0120 0.0130 624,415 +0.00(+8.33%)
Nov 26, 2013 0.0125 0.0150 0.0120 0.0120 597,493 -0.00(-4.00%)
Nov 25, 2013 0.0131 0.0138 0.0125 0.0125 381,106 +0.00(+0.00%)
Nov 22, 2013 0.0145 0.0145 0.0120 0.0125 811,920 -0.00(-10.71%)
Nov 21, 2013 0.0132 0.0140 0.0132 0.0140 707,600 +0.00(+6.06%)
Nov 20, 2013 0.0126 0.0145 0.0126 0.0132 400,652 -0.00(-2.22%)
Nov 19, 2013 0.0136 0.0150 0.0127 0.0135 1,573,725 -0.00(-3.57%)
Nov 18, 2013 0.0110 0.0140 0.0110 0.0140 1,443,435 +0.00(+27.27%)
Nov 15, 2013 0.0118 0.0118 0.0101 0.0110 1,544,365 -0.00(-13.39%)
Nov 14, 2013 0.0130 0.0130 0.0115 0.0127 461,280 -0.00(-3.05%)
Nov 12, 2013 0.0140 0.0145 0.0127 0.0131 621,366 -0.00(-9.66%)
Nov 11, 2013 0.0120 0.0145 0.0110 0.0145 2,361,021 +0.00(+20.83%)
Nov 08, 2013 0.0095 0.0120 0.0095 0.0120 1,361,593 +0.00(+21.21%)
Nov 07, 2013 0.0102 0.0110 0.0099 0.0099 340,845 -0.00(-2.94%)
Nov 06, 2013 0.0105 0.0110 0.0100 0.0102 779,067 -0.00(-11.30%)
Nov 05, 2013 0.0120 0.0122 0.0100 0.0115 718,007 +0.00(+4.55%)
Nov 04, 2013 0.0120 0.0135 0.0101 0.0110 1,207,928 -0.00(-5.98%)
Nov 01, 2013 0.0120 0.0120 0.0100 0.0117 562,449 -0.00(-0.85%)
Oct 31, 2013 0.0109 0.0118 0.0097 0.0118 920,550 +0.00(+8.26%)
Oct 30, 2013 0.0119 0.0119 0.0085 0.0109 5,300,628 -0.00(-8.40%)
Oct 29, 2013 0.0120 0.0140 0.0100 0.0119 13,719,105 +0.00(+0.85%)
Oct 28, 2013 0.0096 0.0120 0.0093 0.0118 6,767,362 +0.00(+31.11%)
Oct 25, 2013 0.0159 0.0160 0.0090 0.0090 17,559,464 -0.01(-40.00%)
Oct 24, 2013 0.0200 0.0200 0.0150 0.0150 2,105,303 -0.00(-20.63%)
Oct 23, 2013 0.0186 0.0220 0.0175 0.0189 3,153,368 +0.00(+1.07%)
Oct 22, 2013 0.0279 0.0290 0.0130 0.0187 13,452,107 -0.01(-21.76%)
Oct 21, 2013 0.0180 0.0241 0.0165 0.0239 5,882,243 +0.01(+54.19%)
Oct 18, 2013 0.0150 0.0185 0.0130 0.0155 9,273,213 +0.00(+29.17%)
Oct 17, 2013 0.0088 0.0122 0.0078 0.0120 4,617,447 +0.00(+60.00%)
Oct 16, 2013 0.0070 0.0080 0.0060 0.0075 4,519,446 +0.00(+7.14%)
Oct 15, 2013 0.0043 0.0070 0.0042 0.0070 7,387,722 +0.00(+75.00%)
Oct 14, 2013 0.0036 0.0040 0.0036 0.0040 619,390 +0.00(+11.11%)
Oct 11, 2013 0.0045 0.0045 0.0036 0.0036 1,068,078 +0.00(+0.00%)
Oct 10, 2013 0.0045 0.0045 0.0035 0.0036 775,550 -0.00(-20.00%)
Oct 09, 2013 0.0040 0.0045 0.0035 0.0045 834,938 +0.00(+12.50%)
Oct 08, 2013 0.0040 0.0040 0.0037 0.0040 1,216,113 +0.00(+0.00%)
Oct 07, 2013 0.0038 0.0040 0.0037 0.0040 1,951,700 +0.00(+8.11%)
Oct 04, 2013 0.0040 0.0044 0.0037 0.0037 885,000 +0.00(+0.00%)
Oct 03, 2013 0.0045 0.0045 0.0037 0.0037 760,944 -0.00(-11.90%)
Oct 02, 2013 0.0045 0.0045 0.0039 0.0042 996,153 +0.00(+5.00%)
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.