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 27, 2015 0.0157 0.0160 0.0145 0.0160 373,967 +0.00(+6.67%)
Feb 26, 2015 0.0146 0.0150 0.0133 0.0150 462,180 +0.00(+0.00%)
Feb 25, 2015 0.0158 0.0140 0.0150 1,180,153 -0.00(-5.66%)
Feb 24, 2015 0.0150 0.0159 0.0147 0.0159 1,154,733 +0.00(+7.43%)
Feb 23, 2015 0.0148 0.0149 0.0147 0.0148 1,105,552 +0.00(+0.68%)
Feb 20, 2015 0.0155 0.0179 0.0137 0.0147 5,115,908 -0.00(-10.91%)
Feb 19, 2015 0.0160 0.0170 0.0137 0.0165 1,971,874 +0.00(+3.77%)
Feb 18, 2015 0.0179 0.0180 0.0140 0.0159 3,309,905 -0.00(-11.17%)
Feb 17, 2015 0.0169 0.0179 0.0147 0.0179 2,679,454 +0.00(+5.92%)
Feb 13, 2015 0.0169 0.0169 0.0169 0 +0.00(+5.62%)
Feb 12, 2015 0.0175 0.0175 0.0135 0.0160 3,398,796 -0.00(-2.44%)
Feb 11, 2015 0.0180 0.0190 0.0150 0.0164 1,651,306 -0.00(-8.89%)
Feb 10, 2015 0.0162 0.0188 0.0162 0.0180 1,596,638 +0.00(+11.11%)
Feb 09, 2015 0.0146 0.0180 0.0130 0.0162 2,481,789 +0.00(+10.96%)
Feb 06, 2015 0.0138 0.0152 0.0125 0.0146 4,738,786 +0.00(+9.77%)
Feb 05, 2015 0.0190 0.0190 0.0126 0.0133 7,577,348 -0.01(-31.44%)
Feb 04, 2015 0.0251 0.0270 0.0175 0.0194 10,019,541 -0.01(-21.14%)
Feb 03, 2015 0.0194 0.0290 0.0188 0.0246 17,241,520 +0.01(+26.80%)
Feb 02, 2015 0.0125 0.0194 0.0125 0.0194 8,151,937 +0.01(+49.23%)
Jan 30, 2015 0.0122 0.0138 0.0116 0.0130 1,110,848 +0.00(+8.33%)
Jan 29, 2015 0.0120 0.0120 0.0110 0.0120 2,195,750 +0.00(+0.00%)
Jan 28, 2015 0.0120 0.0120 0.0110 0.0120 2,459,389 +0.00(+0.00%)
Jan 27, 2015 0.0110 0.0120 0.0110 0.0120 1,932,625 +0.00(+9.09%)
Jan 26, 2015 0.0115 0.0120 0.0100 0.0110 2,740,809 +0.00(+4.76%)
Jan 23, 2015 0.0087 0.0110 0.0081 0.0105 3,432,642 +0.00(+23.53%)
Jan 22, 2015 0.0075 0.0087 0.0075 0.0085 2,815,052 +0.00(+13.33%)
Jan 21, 2015 0.0063 0.0076 0.0063 0.0075 898,357 +0.00(+19.05%)
Jan 20, 2015 0.0070 0.0075 0.0061 0.0063 308,800 -0.00(-12.50%)
Jan 16, 2015 0.0072 0.0072 0.0072 0 +0.00(+4.35%)
Jan 15, 2015 0.0065 0.0069 0.0061 0.0069 383,442 -0.00(-1.43%)
Jan 14, 2015 0.0074 0.0080 0.0064 0.0070 1,593,731 -0.00(-2.78%)
Jan 13, 2015 0.0072 0 +0.00(+20.00%)
Jan 12, 2015 0.0065 0.0065 0.0060 0.0060 705,847 +0.00(+0.00%)
Jan 09, 2015 0.0065 0.0065 0.0060 0.0060 83,084 +0.00(+0.00%)
Jan 08, 2015 0.0065 0.0065 0.0060 0.0060 43,450 +0.00(+0.00%)
Jan 07, 2015 0.0060 0.0060 0.0060 0.0060 80,550 -0.00(-7.69%)
Jan 06, 2015 0.0056 0.0065 0.0056 0.0065 299,058 +0.00(+16.07%)
Jan 05, 2015 0.0051 0.0060 0.0051 0.0056 125,351 +0.00(+9.80%)
Jan 02, 2015 0.0051 0.0057 0.0051 0.0051 248,900 +0.00(+0.00%)
Dec 31, 2014 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Dec 30, 2014 0.0048 0.0054 0.0047 0.0050 567,968 -0.00(-0.79%)
Dec 29, 2014 0.0051 0.0054 0.0048 0.0050 3,037,855 -0.00(-1.18%)
Dec 26, 2014 0.0050 0.0060 0.0050 0.0051 1,718,036 +0.00(+2.00%)
Dec 24, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 23, 2014 0.0050 0.0055 0.0050 0.0050 304,900 +0.00(+0.00%)
Dec 22, 2014 0.0055 0.0058 0.0050 0.0050 1,241,973 -0.00(-9.09%)
Dec 19, 2014 0.0059 0.0060 0.0055 0.0055 136,400 +0.00(+0.00%)
Dec 18, 2014 0.0050 0.0059 0.0050 0.0055 665,800 -0.00(-8.33%)
Dec 17, 2014 0.0047 0.0060 0.0047 0.0060 463,899 +0.00(+7.14%)
Dec 16, 2014 0.0061 0.0056 739,756 +0.00(+1.82%)
Dec 15, 2014 0.0057 0.0057 0.0055 0.0055 411,910 -0.00(-3.51%)
Dec 12, 2014 0.0064 0.0073 0.0051 0.0057 923,524 +0.00(+5.56%)
Dec 11, 2014 0.0051 0.0060 0.0051 0.0054 456,051 -0.00(-5.26%)
Dec 10, 2014 0.0061 0.0070 0.0051 0.0057 1,343,518 -0.00(-5.00%)
Dec 09, 2014 0.0051 0.0060 0.0051 0.0060 536,602 +0.00(+9.09%)
Dec 08, 2014 0.0050 0.0065 0.0050 0.0055 1,301,370 -0.00(-5.17%)
Dec 05, 2014 0.0055 0.0060 0.0055 0.0058 194,144 -0.00(-3.33%)
Dec 04, 2014 0.0055 0.0065 0.0055 0.0060 830,437 +0.00(+9.09%)
Dec 03, 2014 0.0050 0.0065 0.0050 0.0055 514,689 +0.00(+10.00%)
Dec 02, 2014 0.0056 0.0056 0.0050 0.0050 687,066 -0.00(-10.71%)
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.