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

Novaccess Global Inc (OP: XSNX )

0.0158 +0.0018 (+12.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
Apr 30, 2019 0.0006 0.0006 0.0006 0.0006 246,658 +0.00(+20.00%)
Apr 29, 2019 0.0007 0.0007 0.0005 0.0005 10,091,703 -0.00(-28.57%)
Apr 26, 2019 0.0007 0.0007 0.0007 0.0007 275,000 +0.00(+0.00%)
Apr 25, 2019 0.0007 0.0007 0.0007 0.0007 314,285 +0.00(+0.00%)
Apr 24, 2019 0.0006 0.0007 0.0006 0.0007 2,064,428 +0.00(+40.00%)
Apr 23, 2019 0.0005 0.0006 0.0005 0.0005 13,250 -0.00(-16.67%)
Apr 22, 2019 0.0006 0.0007 0.0006 0.0006 52,775 -0.00(-14.29%)
Apr 18, 2019 0.0007 0.0007 0.0006 0.0007 1,470,000 +0.00(+16.67%)
Apr 17, 2019 0.0006 0.0006 0.0005 0.0006 1,481,000 +0.00(+20.00%)
Apr 16, 2019 0.0005 0.0007 0.0005 0.0005 144,300 -0.00(-16.67%)
Apr 15, 2019 0.0005 0.0006 0.0005 0.0006 1,394,665 +0.00(+0.00%)
Apr 12, 2019 0.0006 0.0007 0.0006 0.0006 3,069,600 -0.00(-14.29%)
Apr 11, 2019 0.0005 0.0007 0.0005 0.0007 90,750 +0.00(+16.67%)
Apr 10, 2019 0.0007 0.0007 0.0006 0.0006 1,104,000 +0.00(+0.00%)
Apr 09, 2019 0.0005 0.0007 0.0005 0.0006 2,227,273 +0.00(+0.00%)
Apr 08, 2019 0.0006 0.0006 0.0005 0.0006 4,922,050 +0.00(+0.00%)
Apr 05, 2019 0.0005 0.0006 0.0005 0.0006 392,000 +0.00(+0.00%)
Apr 04, 2019 0.0005 0.0006 0.0005 0.0006 12,835 +0.00(+20.00%)
Apr 03, 2019 0.0006 0.0006 0.0005 0.0005 682,000 -0.00(-16.67%)
Apr 02, 2019 0.0006 0.0006 0.0005 0.0006 6,772,399 +0.00(+20.00%)
Apr 01, 2019 0.0005 0.0007 0.0005 0.0005 14,040,684 -0.00(-16.67%)
Mar 29, 2019 0.0007 0.0007 0.0005 0.0006 58,647,900 +0.00(+20.00%)
Mar 28, 2019 0.0005 0.0006 0.0005 0.0005 41,022,788 +0.00(+0.00%)
Mar 27, 2019 0.0006 0.0006 0.0005 0.0005 2,152,032 -0.00(-16.67%)
Mar 26, 2019 0.0007 0.0007 0.0005 0.0006 2,533,338 +0.00(+0.00%)
Mar 25, 2019 0.0006 0.0006 0.0005 0.0006 1,449,248 +0.00(+0.00%)
Mar 22, 2019 0.0005 0.0006 0.0005 0.0006 1,775,000 +0.00(+0.00%)
Mar 21, 2019 0.0006 0.0006 0.0006 0.0006 1,385,002 +0.00(+20.00%)
Mar 20, 2019 0.0006 0.0006 0.0005 0.0005 504,000 +0.00(+0.00%)
Mar 19, 2019 0.0005 0.0005 0.0005 0.0005 860,846 -0.00(-16.67%)
Mar 18, 2019 0.0007 0.0007 0.0005 0.0006 608,365 -0.00(-14.29%)
Mar 15, 2019 0.0007 0.0007 0.0006 0.0007 5,700,200 +0.00(+16.67%)
Mar 14, 2019 0.0006 0.0007 0.0005 0.0006 5,605,627 +0.00(+0.00%)
Mar 13, 2019 0.0006 0.0006 0.0006 0.0006 932,000 -0.00(-14.29%)
Mar 12, 2019 0.0007 0.0007 0.0006 0.0007 1,070,000 +0.00(+0.00%)
Mar 11, 2019 0.0006 0.0007 0.0006 0.0007 695,527 +0.00(+16.67%)
Mar 08, 2019 0.0006 0.0006 0.0006 0.0006 2,295,400 +0.00(+0.00%)
Mar 07, 2019 0.0006 0.0006 0.0006 0.0006 5,656,480 +0.00(+0.00%)
Mar 06, 2019 0.0007 0.0007 0.0006 0.0006 1,097,860 -0.00(-14.29%)
Mar 05, 2019 0.0007 0.0007 0.0006 0.0007 804,100 +0.00(+0.00%)
Mar 04, 2019 0.0006 0.0007 0.0006 0.0007 617,111 +0.00(+0.00%)
Mar 01, 2019 0.0007 0.0007 0.0007 0.0007 4,420,000 +0.00(+0.00%)
Feb 28, 2019 0.0007 0.0007 0.0006 0.0007 484,700 +0.00(+0.00%)
Feb 27, 2019 0.0006 0.0007 0.0006 0.0007 10,593,720 +0.00(+16.67%)
Feb 26, 2019 0.0007 0.0007 0.0006 0.0006 19,489,964 +0.00(+0.00%)
Feb 25, 2019 0.0007 0.0007 0.0006 0.0006 487,450 -0.00(-14.29%)
Feb 22, 2019 0.0006 0.0007 0.0006 0.0007 4,629,700 +0.00(+0.00%)
Feb 21, 2019 0.0007 0.0008 0.0006 0.0007 462,727 -0.00(-12.50%)
Feb 20, 2019 0.0007 0.0008 0.0007 0.0008 283,022 +0.00(+14.29%)
Feb 19, 2019 0.0008 0.0008 0.0007 0.0007 2,356,048 -0.00(-12.50%)
Feb 15, 2019 0.0008 0.0008 0.0007 0.0008 2,097,800 +0.00(+0.00%)
Feb 14, 2019 0.0007 0.0008 0.0007 0.0008 78,050 +0.00(+14.29%)
Feb 13, 2019 0.0008 0.0008 0.0007 0.0007 2,609,000 -0.00(-12.50%)
Feb 12, 2019 0.0008 0.0010 0.0007 0.0008 4,742,154 +0.00(+0.00%)
Feb 11, 2019 0.0008 0.0009 0.0008 0.0008 4,070,948 -0.00(-11.11%)
Feb 08, 2019 0.0009 0.0009 0.0009 0.0009 1,421,100 +0.00(+0.00%)
Feb 07, 2019 0.0008 0.0009 0.0008 0.0009 861,500 +0.00(+12.50%)
Feb 06, 2019 0.0009 0.0009 0.0008 0.0008 8,435,000 -0.00(-11.11%)
Feb 05, 2019 0.0008 0.0009 0.0008 0.0009 235,515 +0.00(+12.50%)
Feb 04, 2019 0.0007 0.0008 0.0007 0.0008 27,211,548 +0.00(+0.00%)
Feb 01, 2019 0.0008 0.0008 0.0008 0.0008 250,000 +0.00(+0.00%)
Jan 31, 2019 0.0008 0.0008 0.0007 0.0008 68,149 +0.00(+14.29%)
Jan 30, 2019 0.0007 0.0008 0.0007 0.0007 2,394,686 +0.00(+0.00%)
Jan 29, 2019 0.0008 0.0008 0.0007 0.0007 13,015,514 -0.00(-12.50%)
Jan 28, 2019 0.0008 0.0008 0.0007 0.0008 1,683,385 +0.00(+0.00%)
Jan 25, 2019 0.0008 0.0008 0.0006 0.0008 299,700 +0.00(+0.00%)
Jan 24, 2019 0.0009 0.0009 0.0007 0.0008 105,699 +0.00(+0.00%)
Jan 23, 2019 0.0009 0.0009 0.0007 0.0008 865,772 -0.00(-11.11%)
Jan 22, 2019 0.0008 0.0009 0.0007 0.0009 2,022,700 +0.00(+12.50%)
Jan 18, 2019 0.0007 0.0008 0.0007 0.0008 3,315,400 +0.00(+0.00%)
Jan 17, 2019 0.0007 0.0008 0.0007 0.0008 277,833 +0.00(+0.00%)
Jan 16, 2019 0.0008 0.0008 0.0008 0.0008 345,085 +0.00(+14.29%)
Jan 15, 2019 0.0006 0.0008 0.0006 0.0007 3,462,050 +0.00(+16.67%)
Jan 14, 2019 0.0007 0.0007 0.0006 0.0006 1,843,139 -0.00(-25.00%)
Jan 11, 2019 0.0008 0.0008 0.0007 0.0008 938,000 +0.00(+14.29%)
Jan 10, 2019 0.0007 0.0008 0.0007 0.0007 535,000 +0.00(+0.00%)
Jan 09, 2019 0.0008 0.0008 0.0007 0.0007 860,033 +0.00(+0.00%)
Jan 08, 2019 0.0007 0.0008 0.0007 0.0007 8,086,349 +0.00(+16.67%)
Jan 07, 2019 0.0006 0.0007 0.0006 0.0006 1,433,225 -0.00(-14.29%)
Jan 04, 2019 0.0005 0.0007 0.0005 0.0007 220,300 +0.00(+16.67%)
Jan 03, 2019 0.0007 0.0007 0.0005 0.0006 2,502,410 +0.00(+0.00%)
Jan 02, 2019 0.0005 0.0007 0.0005 0.0006 443,396 -0.00(-14.29%)
Dec 31, 2018 0.0005 0.0007 0.0005 0.0007 5,769,000 +0.00(+16.67%)
Dec 28, 2018 0.0006 0.0006 0.0005 0.0006 2,126,100 +0.00(+0.00%)
Dec 27, 2018 0.0006 0.0007 0.0005 0.0006 2,133,729 +0.00(+0.00%)
Dec 26, 2018 0.0006 0.0006 0.0005 0.0006 5,252,435 +0.00(+0.00%)
Dec 24, 2018 0.0005 0.0007 0.0005 0.0006 33,096,100 +0.00(+0.00%)
Dec 21, 2018 0.0006 0.0007 0.0005 0.0006 9,467,800 +0.00(+0.00%)
Dec 20, 2018 0.0006 0.0007 0.0006 0.0006 2,531,512 +0.00(+0.00%)
Dec 19, 2018 0.0007 0.0007 0.0006 0.0006 819,792 -0.00(-14.29%)
Dec 18, 2018 0.0007 0.0008 0.0006 0.0007 2,895,935 -0.00(-12.50%)
Dec 17, 2018 0.0006 0.0008 0.0006 0.0008 920,750 +0.00(+0.00%)
Dec 14, 2018 0.0006 0.0008 0.0006 0.0008 1,308,600 +0.00(+14.29%)
Dec 13, 2018 0.0006 0.0008 0.0006 0.0007 910,333 -0.00(-12.50%)
Dec 12, 2018 0.0007 0.0008 0.0006 0.0008 3,716,538 +0.00(+14.29%)
Dec 11, 2018 0.0006 0.0008 0.0006 0.0007 840,627 +0.00(+0.00%)
Dec 10, 2018 0.0008 0.0008 0.0006 0.0007 365,100 -0.00(-12.50%)
Dec 07, 2018 0.0007 0.0008 0.0006 0.0008 11,700,000 +0.00(+33.33%)
Dec 06, 2018 0.0007 0.0007 0.0006 0.0006 1,217,250 -0.00(-14.29%)
Dec 04, 2018 0.0007 0.0007 0.0006 0.0007 841,400 +0.00(+16.67%)
Dec 03, 2018 0.0007 0.0007 0.0006 0.0006 10,725,184 -0.00(-14.29%)
Nov 30, 2018 0.0007 0.0007 0.0006 0.0007 3,780,700 +0.00(+16.67%)
Nov 29, 2018 0.0008 0.0008 0.0006 0.0006 8,759,929 -0.00(-25.00%)
Nov 28, 2018 0.0006 0.0008 0.0006 0.0008 14,437,030 +0.00(+14.29%)
Nov 27, 2018 0.0007 0.0008 0.0006 0.0007 36,277,572 +0.00(+16.67%)
Nov 26, 2018 0.0007 0.0008 0.0006 0.0006 2,161,815 -0.00(-25.00%)
Nov 23, 2018 0.0007 0.0008 0.0007 0.0008 8,698,500 +0.00(+14.29%)
Nov 21, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 20, 2018 0.0007 0.0008 0.0007 0.0007 12,805,655 +0.00(+0.00%)
Nov 19, 2018 0.0007 0.0008 0.0007 0.0007 1,744,150 -0.00(-12.50%)
Nov 16, 2018 0.0008 0.0008 0.0007 0.0008 2,510,400 +0.00(+14.29%)
Nov 15, 2018 0.0008 0.0008 0.0007 0.0007 4,019,200 -0.00(-12.50%)
Nov 14, 2018 0.0008 0.0008 0.0007 0.0008 5,832,000 +0.00(+0.00%)
Nov 13, 2018 0.0008 0.0008 0.0007 0.0008 11,219,000 +0.00(+0.00%)
Nov 12, 2018 0.0009 0.0009 0.0008 0.0008 7,260,689 +0.00(+0.00%)
Nov 09, 2018 0.0010 0.0010 0.0008 0.0008 8,416,700 -0.00(-20.00%)
Nov 08, 2018 0.0010 0.0010 0.0010 0.0010 625,500 +0.00(+0.00%)
Nov 07, 2018 0.0008 0.0010 0.0008 0.0010 146,919 +0.00(+11.11%)
Nov 06, 2018 0.0009 0.0010 0.0008 0.0009 2,612,125 -0.00(-10.00%)
Nov 05, 2018 0.0008 0.0010 0.0008 0.0010 1,422,243 +0.00(+0.00%)
Nov 02, 2018 0.0009 0.0010 0.0008 0.0010 432,000 +0.00(+0.00%)
Nov 01, 2018 0.0010 0.0010 0.0008 0.0010 1,318,724 +0.00(+0.00%)
Oct 31, 2018 0.0009 0.0010 0.0009 0.0010 813,165 +0.00(+11.11%)
Oct 30, 2018 0.0010 0.0010 0.0009 0.0009 209,772 +0.00(+0.00%)
Oct 29, 2018 0.0009 0.0010 0.0008 0.0009 503,999 -0.00(-10.00%)
Oct 26, 2018 0.0009 0.0010 0.0009 0.0010 479,100 +0.00(+11.11%)
Oct 25, 2018 0.0008 0.0010 0.0008 0.0009 1,247,522 -0.00(-10.00%)
Oct 24, 2018 0.0008 0.0010 0.0008 0.0010 71,500 +0.00(+11.11%)
Oct 23, 2018 0.0009 0.0010 0.0009 0.0009 522,220 -0.00(-10.00%)
Oct 22, 2018 0.0010 0.0010 0.0009 0.0010 2,251,143 +0.00(+0.00%)
Oct 19, 2018 0.0010 0.0010 0.0009 0.0010 456,800 +0.00(+0.00%)
Oct 18, 2018 0.0010 0.0010 0.0009 0.0010 219,086 +0.00(+11.11%)
Oct 17, 2018 0.0010 0.0010 0.0009 0.0009 1,056,140 -0.00(-10.00%)
Oct 16, 2018 0.0010 0.0010 0.0009 0.0010 1,178,700 +0.00(+0.00%)
Oct 15, 2018 0.0010 0.0010 0.0009 0.0010 2,456,300 +0.00(+0.00%)
Oct 12, 2018 0.0009 0.0010 0.0009 0.0010 381,100 +0.00(+11.11%)
Oct 11, 2018 0.0009 0.0010 0.0009 0.0009 226,108 -0.00(-10.00%)
Oct 10, 2018 0.0009 0.0010 0.0009 0.0010 2,934,300 +0.00(+11.11%)
Oct 09, 2018 0.0009 0.0011 0.0009 0.0009 2,298,001 -0.00(-18.18%)
Oct 08, 2018 0.0010 0.0011 0.0009 0.0011 1,650,000 +0.00(+0.00%)
Oct 05, 2018 0.0010 0.0011 0.0010 0.0011 3,414,700 +0.00(+10.00%)
Oct 04, 2018 0.0010 0.0010 0.0010 0.0010 557,867 -0.00(-9.09%)
Oct 03, 2018 0.0009 0.0011 0.0009 0.0011 2,609,823 +0.00(+10.00%)
Oct 02, 2018 0.0009 0.0010 0.0009 0.0010 4,356,506 +0.00(+0.00%)
Oct 01, 2018 0.0009 0.0011 0.0009 0.0010 4,125,015 -0.00(-9.09%)
Sep 28, 2018 0.0010 0.0011 0.0010 0.0011 3,495,600 +0.00(+10.00%)
Sep 27, 2018 0.0011 0.0011 0.0010 0.0010 2,291,346 +0.00(+0.00%)
Sep 26, 2018 0.0012 0.0012 0.0010 0.0010 2,611,950 -0.00(-9.09%)
Sep 25, 2018 0.0011 0.0012 0.0010 0.0011 666,365 +0.00(+10.00%)
Sep 24, 2018 0.0010 0.0011 0.0010 0.0010 786,300 -0.00(-16.67%)
Sep 21, 2018 0.0012 0.0012 0.0010 0.0012 1,133,800 +0.00(+0.00%)
Sep 20, 2018 0.0010 0.0012 0.0010 0.0012 5,960,638 +0.00(+33.33%)
Sep 19, 2018 0.0011 0.0011 0.0009 0.0009 3,098,547 -0.00(-10.00%)
Sep 18, 2018 0.0009 0.0011 0.0009 0.0010 1,440,968 -0.00(-9.09%)
Sep 17, 2018 0.0009 0.0011 0.0009 0.0011 3,746,289 +0.00(+10.00%)
Sep 14, 2018 0.0009 0.0010 0.0009 0.0010 981,300 +0.00(+0.00%)
Sep 13, 2018 0.0009 0.0010 0.0009 0.0010 1,709,830 +0.00(+11.11%)
Sep 12, 2018 0.0010 0.0010 0.0009 0.0009 4,710,000 -0.00(-18.18%)
Sep 11, 2018 0.0010 0.0011 0.0010 0.0011 11,894,612 +0.00(+0.00%)
Sep 10, 2018 0.0012 0.0012 0.0011 0.0011 415,000 -0.00(-8.33%)
Sep 07, 2018 0.0010 0.0012 0.0010 0.0012 775,000 +0.00(+9.09%)
Sep 06, 2018 0.0012 0.0012 0.0011 0.0011 905,286 +0.00(+10.00%)
Sep 05, 2018 0.0011 0.0012 0.0010 0.0010 4,665,950 +0.00(+0.00%)
Sep 04, 2018 0.0011 0.0012 0.0010 0.0010 720,000 -0.00(-16.67%)
Aug 31, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 30, 2018 0.0011 0.0012 0.0011 0.0012 1,263,337 +0.00(+9.09%)
Aug 29, 2018 0.0010 0.0012 0.0010 0.0011 910,000 -0.00(-8.33%)
Aug 28, 2018 0.0011 0.0012 0.0010 0.0012 3,861,341 +0.00(+9.09%)
Aug 27, 2018 0.0011 0.0012 0.0011 0.0011 1,141,691 -0.00(-8.33%)
Aug 24, 2018 0.0010 0.0012 0.0010 0.0012 4,699,200 +0.00(+9.09%)
Aug 23, 2018 0.0012 0.0012 0.0010 0.0011 9,257,245 -0.00(-8.33%)
Aug 22, 2018 0.0013 0.0013 0.0012 0.0012 155,286 -0.00(-7.69%)
Aug 21, 2018 0.0014 0.0014 0.0012 0.0013 5,416,466 +0.00(+18.18%)
Aug 20, 2018 0.0010 0.0012 0.0010 0.0011 9,714,545 -0.00(-8.33%)
Aug 17, 2018 0.0011 0.0012 0.0011 0.0012 385,000 +0.00(+9.09%)
Aug 16, 2018 0.0013 0.0013 0.0011 0.0011 2,189,405 -0.00(-15.38%)
Aug 15, 2018 0.0012 0.0013 0.0012 0.0013 1,112,889 +0.00(+18.18%)
Aug 14, 2018 0.0011 0.0012 0.0011 0.0011 7,050 +0.00(+0.00%)
Aug 13, 2018 0.0010 0.0012 0.0010 0.0011 1,319,136 -0.00(-8.33%)
Aug 10, 2018 0.0012 0.0012 0.0010 0.0012 5,127,900 +0.00(+9.09%)
Aug 09, 2018 0.0011 0.0012 0.0011 0.0011 2,321,799 +0.00(+0.00%)
Aug 08, 2018 0.0011 0.0012 0.0011 0.0011 2,275,955 -0.00(-8.33%)
Aug 07, 2018 0.0012 0.0012 0.0011 0.0012 1,147,846 +0.00(+0.00%)
Aug 06, 2018 0.0012 0.0013 0.0011 0.0012 2,648,653 +0.00(+0.00%)
Aug 03, 2018 0.0011 0.0012 0.0011 0.0012 2,610,100 +0.00(+9.09%)
Aug 02, 2018 0.0012 0.0012 0.0011 0.0011 817,478 +0.00(+0.00%)
Aug 01, 2018 0.0010 0.0011 0.0010 0.0011 1,070,561 +0.00(+0.00%)
Jul 31, 2018 0.0010 0.0011 0.0010 0.0011 6,758,465 -0.00(-8.33%)
Jul 30, 2018 0.0012 0.0013 0.0010 0.0012 36,149,580 +0.00(+0.00%)
Jul 27, 2018 0.0013 0.0013 0.0011 0.0012 3,654,700 +0.00(+4.35%)
Jul 26, 2018 0.0011 0.0012 0.0011 0.0011 16,960,900 -0.00(-4.17%)
Jul 25, 2018 0.0014 0.0014 0.0011 0.0012 16,415,784 -0.00(-7.69%)
Jul 24, 2018 0.0014 0.0014 0.0012 0.0013 19,511,496 -0.00(-7.14%)
Jul 23, 2018 0.0014 0.0014 0.0013 0.0014 5,790,441 +0.00(+0.00%)
Jul 20, 2018 0.0014 0.0014 0.0013 0.0014 4,393,406 +0.00(+0.00%)
Jul 19, 2018 0.0015 0.0015 0.0013 0.0014 3,976,098 +0.00(+0.00%)
Jul 18, 2018 0.0015 0.0016 0.0014 0.0014 15,678,178 -0.00(-6.67%)
Jul 17, 2018 0.0015 0.0016 0.0015 0.0015 16,379,665 -0.00(-3.23%)
Jul 16, 2018 0.0015 0.0017 0.0015 0.0015 2,684,400 -0.00(-3.13%)
Jul 13, 2018 0.0016 0.0017 0.0015 0.0016 2,629,800 -0.00(-5.88%)
Jul 12, 2018 0.0016 0.0017 0.0015 0.0017 4,605,903 +0.00(+13.33%)
Jul 11, 2018 0.0016 0.0017 0.0015 0.0015 7,827,043 -0.00(-6.25%)
Jul 10, 2018 0.0015 0.0016 0.0015 0.0016 5,875,750 +0.00(+0.00%)
Jul 09, 2018 0.0015 0.0016 0.0015 0.0016 1,907,039 +0.00(+0.00%)
Jul 06, 2018 0.0015 0.0018 0.0015 0.0016 3,704,264 -0.00(-11.11%)
Jul 05, 2018 0.0017 0.0019 0.0016 0.0018 6,611,448 -0.00(-5.26%)
Jul 03, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 02, 2018 0.0018 0.0019 0.0017 0.0019 1,217,195 +0.00(+0.00%)
Jun 29, 2018 0.0017 0.0019 385,684 +0.00(+0.00%)
Jun 28, 2018 0.0017 0.0019 0.0017 0.0019 1,840,722 +0.00(+0.00%)
Jun 27, 2018 0.0016 0.0019 0.0016 0.0019 1,531,202 +0.00(+0.00%)
Jun 26, 2018 0.0020 0.0020 0.0017 0.0019 1,756,688 -0.00(-5.00%)
Jun 25, 2018 0.0018 0.0021 0.0016 0.0020 4,032,400 -0.00(-4.76%)
Jun 22, 2018 0.0019 0.0021 0.0018 0.0021 3,763,488 +0.00(+10.53%)
Jun 21, 2018 0.0016 0.0020 0.0016 0.0019 3,695,035 +0.00(+5.56%)
Jun 20, 2018 0.0024 0.0024 0.0016 0.0018 10,367,352 -0.00(-18.18%)
Jun 19, 2018 0.0025 0.0025 0.0020 0.0022 11,256,936 -0.00(-12.00%)
Jun 18, 2018 0.0026 0.0026 0.0023 0.0025 3,190,876 -0.00(-3.85%)
Jun 15, 2018 0.0023 0.0023 0.0026 2,854,990 +0.00(+13.04%)
Jun 14, 2018 0.0025 0.0026 0.0023 0.0023 3,313,079 -0.00(-4.17%)
Jun 13, 2018 0.0024 0.0026 0.0023 0.0024 1,556,300 +0.00(+0.00%)
Jun 12, 2018 0.0025 0.0026 0.0023 0.0024 4,175,603 -0.00(-4.00%)
Jun 11, 2018 0.0025 0.0027 0.0023 0.0025 3,995,592 +0.00(+0.00%)
Jun 08, 2018 0.0025 0.0027 0.0024 0.0025 5,054,691 +0.00(+0.00%)
Jun 07, 2018 0.0028 0.0029 0.0022 0.0025 15,172,749 -0.00(-10.71%)
Jun 06, 2018 0.0027 0.0028 0.0021 0.0028 28,023,736 +0.00(+12.00%)
Jun 05, 2018 0.0019 0.0025 0.0017 0.0025 61,468,296 +0.00(+38.89%)
Jun 04, 2018 0.0018 0.0020 0.0016 0.0018 37,578,632 +0.00(+0.00%)
Jun 01, 2018 0.0014 0.0018 0.0014 0.0018 14,452,258 +0.00(+28.57%)
May 31, 2018 0.0014 0.0016 0.0013 0.0014 27,686,292 +0.00(+0.00%)
May 30, 2018 0.0012 0.0025 0.0011 0.0014 116,893,264 +0.00(+40.00%)
May 29, 2018 0.0010 0.0012 0.0010 0.0010 3,206,600 -0.00(-16.67%)
May 25, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
May 24, 2018 0.0012 0.0014 0.0010 0.0011 4,021,262 +0.00(+0.00%)
May 23, 2018 0.0011 0.0012 0.0011 0.0011 1,613,000 -0.00(-8.33%)
May 22, 2018 0.0010 0.0013 0.0010 0.0012 2,905,000 -0.00(-7.69%)
May 21, 2018 0.0014 0.0015 0.0013 0.0013 2,981,551 -0.00(-7.14%)
May 18, 2018 0.0011 0.0014 0.0011 0.0014 1,973,016 +0.00(+16.67%)
May 17, 2018 0.0014 0.0014 0.0011 0.0012 2,694,319 +0.00(+0.00%)
May 16, 2018 0.0015 0.0015 0.0012 0.0012 9,107,835 +0.00(+0.00%)
May 15, 2018 0.0013 0.0014 0.0011 0.0012 19,586,588 +0.00(+0.00%)
May 14, 2018 0.0011 0.0013 0.0010 0.0012 12,303,015 +0.00(+9.09%)
May 11, 2018 0.0010 0.0011 0.0009 0.0011 5,310,179 +0.00(+22.22%)
May 10, 2018 0.0008 0.0010 0.0008 0.0009 3,129,999 -0.00(-10.00%)
May 09, 2018 0.0009 0.0010 0.0008 0.0010 1,691,600 +0.00(+11.11%)
May 08, 2018 0.0009 0.0010 0.0008 0.0009 1,414,300 +0.00(+0.00%)
May 07, 2018 0.0010 0.0010 0.0008 0.0009 696,572 +0.00(+12.50%)
May 04, 2018 0.0008 0.0008 0.0008 0.0008 102,600 -0.00(-11.11%)
May 03, 2018 0.0008 0.0009 0.0008 0.0009 701,313 +0.00(+12.50%)
May 02, 2018 0.0010 0.0010 0.0007 0.0008 9,054,222 -0.00(-20.00%)
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.