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 (%)
Mar 31, 2016 0.0038 0.0044 0.0038 0.0044 500,847 +0.00(+10.00%)
Mar 30, 2016 0.0035 0.0044 0.0035 0.0040 539,613 -0.00(-11.11%)
Mar 29, 2016 0.0045 0.0045 0.0040 0.0045 1,616,058 +0.00(+12.50%)
Mar 28, 2016 0.0047 0.0047 0.0040 0.0040 292,000 -0.00(-4.76%)
Mar 24, 2016 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Mar 23, 2016 0.0038 0.0045 0.0036 0.0045 3,118,097 +0.00(+25.00%)
Mar 22, 2016 0.0043 0.0050 0.0036 0.0036 3,711,513 -0.00(-18.18%)
Mar 21, 2016 0.0046 0.0046 0.0038 0.0044 2,002,037 -0.00(-2.22%)
Mar 18, 2016 0.0057 0.0057 0.0040 0.0045 890,217 +0.00(+0.00%)
Mar 17, 2016 0.0046 0.0046 0.0040 0.0045 2,645,860 +0.00(+0.00%)
Mar 16, 2016 0.0040 0.0045 0.0040 0.0045 517,000 +0.00(+4.65%)
Mar 15, 2016 0.0040 0.0044 0.0036 0.0043 304,520 -0.00(-6.52%)
Mar 14, 2016 0.0046 0.0048 0.0036 0.0046 812,227 +0.00(+2.22%)
Mar 11, 2016 0.0048 0.0049 0.0041 0.0045 215,577 -0.00(-4.26%)
Mar 10, 2016 0.0041 0.0047 0.0040 0.0047 1,271,711 +0.00(+4.44%)
Mar 09, 2016 0.0045 0.0045 0.0040 0.0045 92,360 +0.00(+0.00%)
Mar 08, 2016 0.0045 0.0045 0.0044 0.0045 59,221 +0.00(+1.12%)
Mar 07, 2016 0.0041 0.0048 0.0040 0.0044 1,014,049 -0.00(-7.29%)
Mar 04, 2016 0.0047 0.0048 0.0041 0.0048 1,139,374 +0.00(+2.13%)
Mar 03, 2016 0.0053 0.0056 0.0040 0.0047 3,967,147 +0.00(+9.30%)
Mar 02, 2016 0.0051 0.0052 0.0043 0.0043 1,577,667 -0.00(-15.69%)
Mar 01, 2016 0.0050 0.0054 0.0050 0.0051 220,556 +0.00(+2.00%)
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%)
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.