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, 2014 0.0138 0.0143 0.0138 0.0143 0 +0.00(+4.38%)
Feb 27, 2014 0.0133 0.0140 0.0133 0.0137 473,703 -0.00(-2.14%)
Feb 26, 2014 0.0137 0.0144 0.0137 0.0140 521,570 +0.00(+0.00%)
Feb 25, 2014 0.0131 0.0144 0.0131 0.0140 2,431,267 +0.00(+0.00%)
Feb 24, 2014 0.0140 0.0147 0.0132 0.0140 904,488 -0.00(-1.41%)
Feb 21, 2014 0.0140 0.0147 0.0126 0.0142 0 +0.00(+9.23%)
Feb 20, 2014 0.0131 0.0140 0.0126 0.0130 452,241 +0.00(+3.17%)
Feb 19, 2014 0.0125 0.0140 0.0125 0.0126 256,315 -0.00(-10.00%)
Feb 18, 2014 0.0135 0.0150 0.0125 0.0140 1,746,746 -0.00(-3.45%)
Feb 14, 2014 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Feb 13, 2014 0.0139 0.0150 0.0130 0.0150 2,088,921 +0.00(+15.38%)
Feb 12, 2014 0.0135 0.0135 0.0124 0.0130 1,178,437 +0.00(+4.84%)
Feb 11, 2014 0.0125 0.0133 0.0124 0.0124 1,095,249 -0.00(-0.80%)
Feb 10, 2014 0.0133 0.0133 0.0125 0.0125 837,380 -0.00(-6.02%)
Feb 07, 2014 0.0127 0.0135 0.0123 0.0133 0 +0.00(+2.31%)
Feb 06, 2014 0.0123 0.0130 0.0123 0.0130 515,910 +0.00(+5.69%)
Feb 05, 2014 0.0136 0.0150 0.0123 0.0123 501,354 -0.00(-8.89%)
Feb 04, 2014 0.0123 0.0135 0.0118 0.0135 1,044,703 +0.00(+14.41%)
Feb 03, 2014 0.0118 0.0130 0.0118 0.0118 625,420 -0.00(-8.53%)
Jan 31, 2014 0.0125 0.0130 0.0115 0.0129 0 +0.00(+3.20%)
Jan 30, 2014 0.0135 0.0135 0.0120 0.0125 697,290 -0.00(-7.41%)
Jan 29, 2014 0.0132 0.0137 0.0110 0.0135 2,446,505 -0.00(-1.46%)
Jan 28, 2014 0.0137 0.0144 0.0120 0.0137 5,850,614 +0.00(+1.48%)
Jan 27, 2014 0.0140 0.0142 0.0129 0.0135 683,434 -0.00(-2.88%)
Jan 24, 2014 0.0130 0.0145 0.0120 0.0139 0 +0.00(+6.92%)
Jan 23, 2014 0.0163 0.0163 0.0130 0.0130 3,393,600 -0.00(-13.33%)
Jan 22, 2014 0.0150 0.0159 0.0150 0.0150 555,760 +0.00(+0.00%)
Jan 21, 2014 0.0155 0.0170 0.0150 0.0150 2,526,175 -0.00(-3.23%)
Jan 17, 2014 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Jan 16, 2014 0.0170 0.0170 0.0105 0.0150 2,501,508 -0.00(-11.76%)
Jan 15, 2014 0.0170 0.0182 0.0165 0.0170 1,654,098 +0.00(+0.00%)
Jan 14, 2014 0.0150 0.0182 0.0144 0.0170 3,480,397 +0.00(+17.24%)
Jan 13, 2014 0.0131 0.0145 0.0130 0.0145 2,305,581 +0.00(+7.41%)
Jan 10, 2014 0.0135 0.0135 0.0121 0.0135 1,387,446 +0.00(+0.00%)
Jan 09, 2014 0.0125 0.0135 0.0112 0.0135 880,119 +0.00(+4.65%)
Jan 08, 2014 0.0115 0.0129 0.0110 0.0129 1,578,806 +0.00(+12.17%)
Jan 07, 2014 0.0100 0.0125 0.0100 0.0115 995,485 +0.00(+13.86%)
Jan 06, 2014 0.0110 0.0110 0.0100 0.0101 691,960 +0.00(+1.00%)
Jan 03, 2014 0.0100 0.0100 0.0098 0.0100 0 +0.00(+0.00%)
Jan 02, 2014 0.0090 0.0100 0.0090 0.0100 750,541 +0.00(+5.26%)
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%)
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.