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, 2022 0.4900 0.4900 0.4900 0.4900 1,002 +0.10(+25.64%)
Feb 24, 2022 0.3900 1 +0.02(+5.41%)
Feb 18, 2022 0.3700 13 -0.04(-9.78%)
Feb 17, 2022 0.4350 0.4350 0.4101 0.4101 2,024 -0.06(-12.47%)
Feb 15, 2022 0.4685 3 -0.03(-6.30%)
Feb 14, 2022 0.5000 0.5000 0.5000 0.5000 404 +0.00(+0.00%)
Feb 11, 2022 0.4100 0.5000 0.4100 0.5000 1,595 +0.10(+25.00%)
Feb 10, 2022 0.4000 0.4000 0.4000 0.4000 2,207 -0.13(-24.21%)
Feb 09, 2022 0.3816 0.5278 0.3816 0.5278 2,305 +0.17(+46.98%)
Feb 08, 2022 0.3591 0.3591 0.3591 0.3591 1,505 +0.01(+2.60%)
Feb 07, 2022 0.3500 0.3500 0.3500 0.3500 664 -0.06(-14.63%)
Feb 04, 2022 0.3900 0.4100 0.3900 0.4100 15,895 +0.01(+3.80%)
Feb 03, 2022 0.4000 0.3950 4,624 -0.01(-1.25%)
Feb 02, 2022 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Feb 01, 2022 0.3600 0.4000 0.3600 0.3600 21,697 +0.01(+1.41%)
Jan 31, 2022 0.3600 0.3600 0.3545 0.3550 12,970 +0.01(+1.43%)
Jan 28, 2022 0.4000 0.4000 0.3300 0.3500 12,903 -0.02(-5.41%)
Jan 27, 2022 0.3820 0.4100 0.3300 0.3700 24,295 +0.05(+15.59%)
Jan 26, 2022 0.3500 0.3500 0.3200 0.3201 7,765 -0.02(-5.44%)
Jan 25, 2022 0.2750 0.3385 0.2500 0.3385 24,159 +0.04(+12.83%)
Jan 24, 2022 0.4000 0.4000 0.2802 0.3000 12,768 +0.02(+6.95%)
Jan 21, 2022 0.2805 0.2902 0.2805 0.2805 754 -0.02(-5.17%)
Jan 20, 2022 0.2958 0.2958 0.2958 0.2958 348 +0.01(+2.00%)
Jan 19, 2022 0.3000 0.3000 0.2900 0.2900 3,027 +0.00(+0.00%)
Jan 18, 2022 0.3225 0.3225 0.2900 0.2900 4,885 -0.02(-5.41%)
Jan 14, 2022 0.3066 0 +0.03(+9.46%)
Jan 13, 2022 0.2801 0.2801 0.2801 0.2801 104 +0.00(+0.00%)
Jan 12, 2022 0.2801 0.2801 0.2801 0.2801 545 -0.08(-22.19%)
Jan 11, 2022 0.3601 0.3601 0.2520 0.3600 13,087 -0.02(-6.18%)
Jan 10, 2022 0.3600 0.3980 0.3600 0.3837 1,203 +0.02(+5.50%)
Jan 07, 2022 0.3705 0.4100 0.3000 0.3637 19,043 +0.05(+16.91%)
Jan 05, 2022 0.3111 0.3111 0.3111 0 +0.01(+3.70%)
Jan 04, 2022 0.2920 0.3000 0.2920 0.3000 376 -0.05(-15.49%)
Dec 31, 2021 0.3550 0.3550 0.3550 8 +0.05(+18.33%)
Dec 30, 2021 0.3000 0.3590 0.3000 0.3000 7,308 +0.03(+12.78%)
Dec 29, 2021 0.2805 0.3589 0.2660 0.2660 5,109 +0.00(+0.38%)
Dec 28, 2021 0.2805 0.2805 0.2630 0.2650 1,014 -0.08(-24.29%)
Dec 27, 2021 0.3000 0.3698 0.2905 0.3500 14,328 +0.07(+24.78%)
Dec 23, 2021 0.2805 0.2805 0.2805 0.2805 3,574 -0.05(-14.46%)
Dec 22, 2021 0.2600 0.3279 0.2500 0.3279 4,150 +0.05(+17.11%)
Dec 21, 2021 0.3245 0.3280 0.2500 0.2800 14,008 -0.04(-13.85%)
Dec 20, 2021 0.2800 0.3500 0.2800 0.3250 11,889 -0.05(-12.40%)
Dec 17, 2021 0.4099 0.4099 0.3710 0.3710 1,865 +0.03(+7.32%)
Dec 16, 2021 0.3111 0.3500 0.3111 0.3457 11,325 -0.00(-1.23%)
Dec 14, 2021 0.3500 0.3500 0.3500 1 -0.04(-10.26%)
Dec 13, 2021 0.4300 0.4300 0.3900 0.3900 10,063 -0.02(-4.88%)
Dec 10, 2021 0.3901 0.4100 0.3901 0.4100 1,253 +0.01(+2.50%)
Dec 09, 2021 0.3702 0.4000 0.3552 0.4000 1,952 +0.00(+0.00%)
Dec 08, 2021 0.3270 0.4300 0.2925 0.4000 27,002 -0.03(-6.98%)
Dec 07, 2021 0.3310 0.4300 0.3020 0.4300 7,165 +0.01(+2.38%)
Dec 06, 2021 0.4400 0.4400 0.4200 0.4200 3,202 -0.03(-6.67%)
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.