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, 2021 0.3550 0.3550 0.3550 8 +0.05(+18.33%)
Dec 30, 2021 0.3000 0.3590 0.3000 0.3000 7,308 +0.03(+12.78%)
Dec 29, 2021 0.2805 0.3589 0.2660 0.2660 5,109 +0.00(+0.38%)
Dec 28, 2021 0.2805 0.2805 0.2630 0.2650 1,014 -0.08(-24.29%)
Dec 27, 2021 0.3000 0.3698 0.2905 0.3500 14,328 +0.07(+24.78%)
Dec 23, 2021 0.2805 0.2805 0.2805 0.2805 3,574 -0.05(-14.46%)
Dec 22, 2021 0.2600 0.3279 0.2500 0.3279 4,150 +0.05(+17.11%)
Dec 21, 2021 0.3245 0.3280 0.2500 0.2800 14,008 -0.04(-13.85%)
Dec 20, 2021 0.2800 0.3500 0.2800 0.3250 11,889 -0.05(-12.40%)
Dec 17, 2021 0.4099 0.4099 0.3710 0.3710 1,865 +0.03(+7.32%)
Dec 16, 2021 0.3111 0.3500 0.3111 0.3457 11,325 -0.00(-1.23%)
Dec 14, 2021 0.3500 0.3500 0.3500 1 -0.04(-10.26%)
Dec 13, 2021 0.4300 0.4300 0.3900 0.3900 10,063 -0.02(-4.88%)
Dec 10, 2021 0.3901 0.4100 0.3901 0.4100 1,253 +0.01(+2.50%)
Dec 09, 2021 0.3702 0.4000 0.3552 0.4000 1,952 +0.00(+0.00%)
Dec 08, 2021 0.3270 0.4300 0.2925 0.4000 27,002 -0.03(-6.98%)
Dec 07, 2021 0.3310 0.4300 0.3020 0.4300 7,165 +0.01(+2.38%)
Dec 06, 2021 0.4400 0.4400 0.4200 0.4200 3,202 -0.03(-6.67%)
Dec 02, 2021 0.4500 0.4500 0.4500 0 -0.07(-13.43%)
Nov 30, 2021 0.5198 0.5198 0.5198 6 -0.00(-0.04%)
Nov 29, 2021 0.4610 0.5200 0.4610 0.5200 5,806 +0.03(+6.01%)
Nov 26, 2021 0.4905 0.4905 0.4905 0.4905 1,869 -0.01(-1.90%)
Nov 24, 2021 0.5000 0.5000 0.5000 0.5000 8,085 -0.02(-3.85%)
Nov 23, 2021 0.5000 0.5200 0.5000 0.5200 36,608 +0.00(+0.00%)
Nov 22, 2021 0.5200 0.5200 0.5000 0.5200 2,383 +0.00(+0.00%)
Nov 19, 2021 0.5200 0.5200 0.5200 0.5200 7,421 +0.00(+0.00%)
Nov 18, 2021 0.5400 0.5400 0.5200 0.5200 9,498 -0.02(-3.70%)
Nov 17, 2021 0.5400 0.5400 0.5000 0.5400 27,643 +0.04(+7.14%)
Nov 16, 2021 0.5400 0.5400 0.5002 0.5040 3,135 -0.05(-8.36%)
Nov 12, 2021 0.5500 0.5500 0.5500 4 -0.15(-21.43%)
Nov 11, 2021 0.5100 0.7000 0.5100 0.7000 4,351 +0.19(+37.25%)
Nov 10, 2021 0.5100 0.5100 17,404 +0.00(+0.00%)
Nov 09, 2021 0.5100 0.5100 0.5100 0.5100 201 -0.02(-4.58%)
Nov 08, 2021 0.5000 0.5345 0.5000 0.5345 6,078 +0.03(+6.90%)
Nov 05, 2021 0.5226 0.6000 0.5000 0.5000 5,658 -0.05(-9.84%)
Nov 04, 2021 0.7300 0.7400 0.5546 0.5546 9,738 -0.07(-10.58%)
Nov 03, 2021 0.6202 0.6202 0.6202 0.6202 1,200 -0.12(-16.19%)
Nov 01, 2021 0.7400 0.7400 0.7400 101 +0.00(+0.00%)
Oct 29, 2021 0.6201 0.7400 0.6201 0.7400 53,906 +0.09(+13.85%)
Oct 28, 2021 0.5005 0.6500 0.5005 0.6500 19,186 +0.05(+8.33%)
Oct 27, 2021 0.6000 0.6000 0.6000 0.6000 1,359 -0.04(-6.25%)
Oct 26, 2021 0.4961 0.6400 0.6400 42,150 +0.17(+36.17%)
Oct 25, 2021 0.5100 0.5100 0.4700 0.4700 3,593 -0.04(-7.84%)
Oct 22, 2021 0.5308 0.5900 0.5100 0.5100 9,231 -0.07(-12.45%)
Oct 21, 2021 0.4700 0.6515 0.4600 0.5825 79,434 +0.11(+23.94%)
Oct 20, 2021 0.4600 0.5299 0.3277 0.4700 52,180 -0.08(-14.53%)
Oct 19, 2021 0.4533 0.5499 0.4533 0.5499 1,959 +0.09(+18.67%)
Oct 18, 2021 0.5900 0.5900 0.4501 0.4634 11,391 -0.05(-9.14%)
Oct 14, 2021 0.5100 0.5100 0.5100 3 -0.04(-7.27%)
Oct 12, 2021 0.5500 0.5500 0.5500 35 +0.03(+5.06%)
Oct 11, 2021 0.5150 0.5235 0.5150 0.5235 260 -0.07(-11.27%)
Oct 08, 2021 0.6500 0.6500 0.5500 0.5900 11,692 -0.05(-7.81%)
Oct 07, 2021 0.6300 0.6400 0.5980 0.6400 21,474 -0.01(-1.54%)
Oct 06, 2021 0.4576 0.6500 0.4576 0.6500 16,202 +0.17(+36.04%)
Oct 05, 2021 0.4556 0.4901 0.4556 0.4778 3,795 -0.01(-2.49%)
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.