Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0120 -0.0020 (-14.29%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 29, 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 29, 2016 0.0056 0.0056 0.0049 0.0050 174,350 -0.00(-10.71%)
Feb 26, 2016 0.0049 0.0056 0.0049 0.0056 394,400 +0.00(+12.00%)
Feb 25, 2016 0.0055 0.0055 0.0049 0.0050 483,100 -0.00(-9.09%)
Feb 24, 2016 0.0055 0.0055 0.0050 0.0055 209,700 +0.00(+0.00%)
Feb 23, 2016 0.0055 0.0055 0.0049 0.0055 366,265 +0.00(+0.00%)
Feb 22, 2016 0.0051 0.0055 0.0049 0.0055 3,502,392 +0.00(+5.77%)
Feb 19, 2016 0.0055 0.0055 0.0051 0.0052 721,390 +0.00(+1.96%)
Feb 18, 2016 0.0060 0.0060 0.0051 0.0051 1,255,498 -0.00(-15.00%)
Feb 17, 2016 0.0050 0.0063 0.0050 0.0060 295,100 +0.00(+3.45%)
Feb 16, 2016 0.0059 0.0059 0.0055 0.0058 172,071 -0.00(-1.69%)
Feb 12, 2016 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Feb 11, 2016 0.0060 0.0060 0.0051 0.0060 300,000 +0.00(+0.00%)
Feb 10, 2016 0.0060 0.0060 0.0054 0.0060 81,000 +0.00(+11.11%)
Feb 09, 2016 0.0054 0.0054 0.0049 0.0054 750,339 +0.00(+1.89%)
Feb 08, 2016 0.0065 0.0065 0.0041 0.0053 1,879,204 -0.00(-18.46%)
Feb 05, 2016 0.0069 0.0069 0.0061 0.0065 867,075 -0.00(-5.80%)
Feb 04, 2016 0.0060 0.0069 0.0057 0.0069 313,370 +0.00(+15.00%)
Feb 03, 2016 0.0065 0.0065 0.0055 0.0060 562,898 -0.00(-13.04%)
Feb 02, 2016 0.0062 0.0069 0.0060 0.0069 593,389 -0.00(-1.43%)
Feb 01, 2016 0.0066 0.0075 0.0056 0.0070 1,078,477 +0.00(+0.00%)
Jan 29, 2016 0.0063 0.0070 0.0059 0.0070 202,516 +0.00(+11.11%)
Jan 28, 2016 0.0063 0.0068 0.0058 0.0063 954,913 +0.00(+0.00%)
Jan 27, 2016 0.0055 0.0070 0.0055 0.0063 1,134,137 +0.00(+1.61%)
Jan 26, 2016 0.0061 0.0062 0.0051 0.0062 538,984 +0.00(+0.00%)
Jan 25, 2016 0.0053 0.0062 0.0050 0.0062 1,958,582 +0.00(+10.71%)
Jan 22, 2016 0.0055 0.0058 0.0053 0.0056 542,592 +0.00(+0.00%)
Jan 21, 2016 0.0050 0.0057 0.0049 0.0056 630,470 +0.00(+9.80%)
Jan 20, 2016 0.0055 0.0055 0.0048 0.0051 732,173 -0.00(-5.56%)
Jan 19, 2016 0.0056 0.0056 0.0048 0.0054 1,412,051 -0.00(-3.57%)
Jan 15, 2016 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
Jan 14, 2016 0.0050 0.0055 0.0050 0.0055 1,047,426 +0.00(+5.77%)
Jan 13, 2016 0.0050 0.0055 0.0050 0.0052 621,000 -0.00(-1.89%)
Jan 12, 2016 0.0052 0.0055 0.0047 0.0053 4,073,561 +0.00(+12.77%)
Jan 11, 2016 0.0053 0.0053 0.0045 0.0047 807,657 -0.00(-9.62%)
Jan 08, 2016 0.0050 0.0052 0.0050 0.0052 559,699 +0.00(+0.00%)
Jan 07, 2016 0.0052 0.0055 0.0046 0.0052 1,530,237 -0.00(-5.45%)
Jan 06, 2016 0.0049 0.0055 0.0049 0.0055 744,000 +0.00(+3.77%)
Jan 05, 2016 0.0049 0.0054 0.0049 0.0053 618,790 +0.00(+6.00%)
Jan 04, 2016 0.0057 0.0060 0.0050 0.0050 1,049,648 -0.00(-16.67%)
Dec 31, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2015 0.0049 0.0060 0.0049 0.0060 563,210 +0.00(+0.00%)
Dec 29, 2015 0.0052 0.0060 0.0048 0.0060 2,306,575 +0.00(+1.69%)
Dec 28, 2015 0.0050 0.0060 0.0050 0.0059 526,230 -0.00(-3.28%)
Dec 24, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0061 0.0050 0.0061 2,341,680 +0.00(+10.91%)
Dec 22, 2015 0.0057 0.0062 0.0050 0.0055 2,394,045 -0.00(-14.06%)
Dec 21, 2015 0.0075 0.0075 0.0056 0.0064 501,500 -0.00(-14.67%)
Dec 18, 2015 0.0064 0.0075 0.0051 0.0075 2,176,867 +0.00(+17.19%)
Dec 17, 2015 0.0060 0.0065 0.0057 0.0064 613,734 +0.00(+1.59%)
Dec 16, 2015 0.0064 0.0064 0.0060 0.0063 769,051 -0.00(-1.56%)
Dec 15, 2015 0.0062 0.0064 0.0060 0.0064 394,810 +0.00(+0.00%)
Dec 14, 2015 0.0068 0.0068 0.0061 0.0064 126,056 -0.00(-5.88%)
Dec 11, 2015 0.0069 0.0069 0.0061 0.0068 591,670 +0.00(+4.62%)
Dec 10, 2015 0.0070 0.0072 0.0064 0.0065 479,889 +0.00(+1.56%)
Dec 09, 2015 0.0064 0.0065 0.0064 0.0064 84,536 -0.00(-1.54%)
Dec 08, 2015 0.0064 0.0065 0.0064 0.0065 40,035 +0.00(+1.47%)
Dec 07, 2015 0.0065 0.0066 0.0064 0.0064 475,100 +0.00(+0.09%)
Dec 04, 2015 0.0065 0.0070 0.0064 0.0064 149,442 -0.00(-1.54%)
Dec 03, 2015 0.0063 0.0065 0.0063 0.0065 522,800 -0.00(-5.80%)
Dec 02, 2015 0.0068 0.0070 0.0063 0.0069 52,630 +0.00(+0.00%)
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.