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 26, 2021 0.4700 0.4702 0.4620 0.4701 6,700 +0.00(+0.02%)
Feb 25, 2021 0.6300 0.6300 0.4500 0.4700 9,352 -0.15(-24.19%)
Feb 24, 2021 0.7500 0.7500 0.6200 0.6200 705 -0.08(-11.43%)
Feb 23, 2021 0.5105 0.7100 0.4431 0.7000 20,661 +0.23(+48.59%)
Feb 22, 2021 0.7100 0.7100 0.4711 0.4711 2,129 +0.03(+6.34%)
Feb 19, 2021 0.4965 0.5500 0.4430 0.4430 500 +0.00(+0.23%)
Feb 18, 2021 0.4280 0.5500 0.4280 0.4420 4,169 +0.01(+3.27%)
Feb 17, 2021 0.4280 0.4280 0.4280 0.4280 217 +0.00(+0.47%)
Feb 16, 2021 0.5500 0.8500 0.4160 0.4260 32,224 -0.02(-5.33%)
Feb 12, 2021 0.4500 0.4500 0.4500 86 +0.00(+0.00%)
Feb 11, 2021 0.4035 0.5150 0.4035 0.4500 3,123 -0.09(-16.67%)
Feb 10, 2021 0.5100 0.5500 0.4010 0.5400 4,508 +0.01(+1.89%)
Feb 09, 2021 0.5500 0.5500 0.5001 0.5300 7,571 -0.02(-3.65%)
Feb 08, 2021 0.8250 0.8250 0.5106 0.5501 2,923 +0.04(+7.74%)
Feb 05, 2021 0.6880 0.6880 0.5101 0.5106 2,300 +0.01(+2.10%)
Feb 04, 2021 0.6950 0.6950 0.3920 0.5001 9,107 -0.05(-9.07%)
Feb 03, 2021 0.3900 0.7584 0.3900 0.5500 5,877 +0.17(+44.74%)
Feb 02, 2021 0.3800 0.3800 0.3800 0.3800 136 -0.05(-11.63%)
Feb 01, 2021 0.4400 0.6750 0.4300 0.4300 7,055 +0.03(+7.50%)
Jan 29, 2021 0.4000 0.7120 0.4000 0.4000 2,800 -0.05(-11.86%)
Jan 28, 2021 0.4518 0.4600 0.3800 0.4538 2,012 +0.06(+16.36%)
Jan 27, 2021 0.3910 0.4250 0.3801 0.3900 21,754 -0.01(-2.74%)
Jan 26, 2021 0.7150 0.7150 0.3800 0.4010 6,578 -0.09(-18.16%)
Jan 25, 2021 0.3810 0.5090 0.3810 0.4900 2,139 -0.02(-2.97%)
Jan 22, 2021 0.5000 0.5050 0.4380 0.5050 23,400 +0.01(+1.00%)
Jan 21, 2021 0.5000 0.5000 0.5000 0.5000 611 +0.08(+20.34%)
Jan 20, 2021 0.4155 0.4155 0.4155 0.4155 1,631 -0.03(-7.67%)
Jan 19, 2021 0.4162 0.5000 0.4162 0.4500 10,062 +0.02(+3.45%)
Jan 15, 2021 0.6000 0.6700 0.4350 0.4350 5,800 -0.07(-13.00%)
Jan 14, 2021 0.4975 0.5000 0.4155 0.5000 7,804 +0.06(+14.81%)
Jan 13, 2021 0.4605 0.5300 0.4355 0.4355 2,522 -0.01(-3.22%)
Jan 12, 2021 0.4405 0.4500 0.4405 0.4500 5,383 +0.00(+1.01%)
Jan 11, 2021 0.4455 0.4455 0.4200 0.4455 581 +0.08(+20.41%)
Jan 08, 2021 0.3500 0.6000 0.3500 0.3700 15,900 -0.03(-7.50%)
Jan 07, 2021 0.4000 0.4000 0.4000 0.4000 676 +0.00(+0.00%)
Jan 06, 2021 0.5000 0.5250 0.4000 0.4000 12,728 +0.00(+0.00%)
Jan 05, 2021 0.4532 0.5100 0.3955 0.4000 4,376 +0.04(+11.11%)
Jan 04, 2021 0.5400 0.5400 0.3410 0.3600 1,753 +0.02(+5.57%)
Dec 31, 2020 0.3410 0.3410 0.3410 16,853 -0.02(-5.54%)
Dec 30, 2020 0.4200 0.5100 0.3400 0.3610 16,853 -0.09(-19.78%)
Dec 29, 2020 0.3210 0.4800 0.3210 0.4500 8,791 -0.02(-4.26%)
Dec 28, 2020 0.3110 0.4900 0.3110 0.4700 22,318 +0.00(+0.00%)
Dec 24, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.01(-2.08%)
Dec 23, 2020 0.4800 0.4800 0.4800 0.4800 3,532 +0.00(+0.00%)
Dec 22, 2020 0.3300 0.4800 0.3300 0.4800 2,151 +0.08(+21.52%)
Dec 21, 2020 0.3000 0.4800 0.3000 0.3950 1,125 +0.07(+22.67%)
Dec 18, 2020 0.3220 0.3220 0.3220 0.3220 300 -0.11(-25.12%)
Dec 17, 2020 0.5400 0.5400 0.4300 0.4300 2,030 -0.07(-14.00%)
Dec 16, 2020 0.5000 0.5000 0.5000 175 +0.00(+0.00%)
Dec 15, 2020 0.3768 0.5000 0.3768 0.5000 1,342 +0.19(+60.26%)
Dec 14, 2020 0.5000 0.5000 0.3120 0.3120 466 +0.01(+2.30%)
Dec 11, 2020 0.4225 0.5421 0.3050 0.3050 7,800 +0.00(+0.99%)
Dec 10, 2020 0.5500 0.5500 0.2960 0.3020 7,669 -0.22(-41.92%)
Dec 09, 2020 0.5500 0.5500 0.3000 0.5200 2,354 +0.00(+0.00%)
Dec 08, 2020 0.4900 0.5200 0.2990 0.5200 5,557 +0.02(+4.00%)
Dec 07, 2020 0.5000 0.5000 0.5000 78 +0.00(+0.00%)
Dec 04, 2020 0.5000 0.5200 0.4498 0.5000 8,600 +0.05(+11.11%)
Dec 03, 2020 0.4500 0.4500 0.4500 0.4500 1,404 +0.00(+0.00%)
Dec 02, 2020 0.4500 0.4500 0.4500 0.4500 773 +0.05(+13.64%)
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.