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 (%)
Feb 28, 2013 0.0180 0.0190 0.0170 0.0190 282,231 +0.00(+5.56%)
Feb 27, 2013 0.0162 0.0190 0.0162 0.0180 922,120 +0.00(+11.11%)
Feb 26, 2013 0.0170 0.0171 0.0162 0.0162 228,970 -0.00(-4.71%)
Feb 25, 2013 0.0161 0.0185 0.0161 0.0170 424,000 +0.00(+1.19%)
Feb 22, 2013 0.0176 0.0190 0.0168 0.0168 790,550 -0.00(-2.33%)
Feb 21, 2013 0.0200 0.0200 0.0172 0.0172 768,650 -0.00(-4.44%)
Feb 20, 2013 0.0185 0.0195 0.0156 0.0180 1,572,779 +0.00(+0.00%)
Feb 19, 2013 0.0170 0.0180 0.0155 0.0180 1,418,267 +0.00(+16.13%)
Feb 15, 2013 0.0140 0.0155 0.0140 0.0155 872,517 +0.00(+9.93%)
Feb 14, 2013 0.0160 0.0160 0.0130 0.0141 851,335 +0.00(+1.44%)
Feb 13, 2013 0.0150 0.0155 0.0139 0.0139 464,104 -0.00(-0.71%)
Feb 12, 2013 0.0155 0.0155 0.0140 0.0140 852,897 -0.00(-6.67%)
Feb 11, 2013 0.0145 0.0150 0.0126 0.0150 373,680 +0.00(+7.14%)
Feb 08, 2013 0.0125 0.0145 0.0125 0.0140 1,052,300 +0.00(+12.00%)
Feb 07, 2013 0.0115 0.0150 0.0115 0.0125 536,400 +0.00(+0.00%)
Feb 06, 2013 0.0120 0.0127 0.0120 0.0125 261,038 +0.00(+2.46%)
Feb 04, 2013 0.0129 0.0130 0.0121 0.0122 606,650 -0.00(-2.40%)
Feb 01, 2013 0.0100 0.0125 0.0100 0.0125 496,862 +0.00(+37.36%)
Jan 31, 2013 0.0090 0.0120 0.0085 0.0091 2,759,703 -0.00(-9.90%)
Jan 30, 2013 0.0118 0.0133 0.0100 0.0101 2,793,202 -0.00(-22.31%)
Jan 29, 2013 0.0130 0.0130 0.0115 0.0130 644,558 +0.00(+8.33%)
Jan 28, 2013 0.0130 0.0137 0.0120 0.0120 2,995,300 -0.00(-4.76%)
Jan 25, 2013 0.0123 0.0140 0.0123 0.0126 728,196 -0.00(-6.67%)
Jan 24, 2013 0.0145 0.0145 0.0132 0.0135 1,072,063 +0.00(+0.00%)
Jan 23, 2013 0.0140 0.0150 0.0130 0.0135 311,272 +0.00(+0.00%)
Jan 22, 2013 0.0146 0.0160 0.0120 0.0135 3,714,150 -0.00(-7.53%)
Jan 18, 2013 0.0163 0.0163 0.0146 0.0146 2,374,100 -0.00(-10.98%)
Jan 17, 2013 0.0170 0.0179 0.0163 0.0164 3,163,856 +0.00(+0.00%)
Jan 16, 2013 0.0170 0.0175 0.0164 0.0164 3,246,455 -0.00(-2.38%)
Jan 15, 2013 0.0180 0.0190 0.0160 0.0168 1,571,016 -0.00(-6.67%)
Jan 14, 2013 0.0170 0.0190 0.0155 0.0180 1,796,235 +0.00(+13.92%)
Jan 12, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+0.00%)
Jan 11, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+21.54%)
Jan 10, 2013 0.0160 0.0170 0.0130 0.0130 573,770 -0.00(-18.75%)
Jan 09, 2013 0.0125 0.0160 0.0125 0.0160 656,765 +0.00(+28.00%)
Jan 08, 2013 0.0130 0.0130 0.0118 0.0125 959,100 +0.00(+2.46%)
Jan 07, 2013 0.0120 0.0130 0.0120 0.0122 748,900 +0.00(+1.67%)
Jan 04, 2013 0.0080 0.0130 0.0080 0.0120 939,444 +0.00(+0.00%)
Jan 03, 2013 0.0150 0.0160 0.0111 0.0120 756,500 -0.00(-11.11%)
Jan 02, 2013 0.0114 0.0135 0.0111 0.0135 1,310,664 +0.00(+35.00%)
Dec 31, 2012 0.0100 0.0109 0.0085 0.0100 2,173,079 +0.00(+0.00%)
Dec 28, 2012 0.0100 0.0100 0.0080 0.0100 3,161,754 +0.00(+0.00%)
Dec 27, 2012 0.0105 0.0108 0.0095 0.0100 3,388,359 -0.00(-4.76%)
Dec 26, 2012 0.0119 0.0120 0.0100 0.0105 4,249,920 -0.00(-11.02%)
Dec 24, 2012 0.0104 0.0118 0.0104 0.0118 290,072 +0.00(+12.38%)
Dec 21, 2012 0.0102 0.0120 0.0102 0.0105 1,009,841 -0.00(-4.55%)
Dec 20, 2012 0.0120 0.0120 0.0100 0.0110 1,610,318 +0.00(+8.91%)
Dec 19, 2012 0.0130 0.0130 0.0101 0.0101 449,475 -0.00(-10.62%)
Dec 18, 2012 0.0100 0.0129 0.0100 0.0113 2,141,102 +0.00(+1.80%)
Dec 17, 2012 0.0120 0.0143 0.0100 0.0111 2,254,651 -0.00(-7.50%)
Dec 14, 2012 0.0140 0.0140 0.0115 0.0120 3,157,614 -0.00(-14.29%)
Dec 13, 2012 0.0140 0.0150 0.0138 0.0140 576,780 -0.00(-0.71%)
Dec 12, 2012 0.0140 0.0160 0.0140 0.0141 1,107,356 -0.00(-11.88%)
Dec 11, 2012 0.0145 0.0181 0.0141 0.0160 537,200 +0.00(+6.67%)
Dec 10, 2012 0.0135 0.0160 0.0135 0.0150 475,200 +0.00(+0.00%)
Dec 07, 2012 0.0115 0.0160 0.0115 0.0150 1,413,600 +0.00(+15.38%)
Dec 06, 2012 0.0155 0.0170 0.0125 0.0130 760,666 +0.00(+4.00%)
Dec 05, 2012 0.0150 0.0150 0.0125 0.0125 687,970 -0.00(-16.67%)
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.