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 (%)
Apr 28, 2023 0.1220 0.1455 0.1210 0.1235 5,344 -0.01(-5.73%)
Apr 27, 2023 0.1310 0.1310 0.1310 0.1310 5,076 +0.00(+0.46%)
Apr 26, 2023 0.1400 0.1400 0.1304 0.1304 14,610 -0.00(-1.95%)
Apr 25, 2023 0.1510 0.1510 0.1330 0.1330 14,801 -0.02(-14.74%)
Apr 24, 2023 0.1560 0.1570 0.1560 0.1560 23,326 +0.00(+0.00%)
Apr 20, 2023 0.1560 81 +0.01(+3.31%)
Apr 18, 2023 0.1510 11 -0.03(-16.11%)
Apr 14, 2023 0.1800 5 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 6,002 +0.01(+5.88%)
Apr 12, 2023 0.1760 0.1900 0.1550 0.1700 10,316 -0.03(-13.71%)
Apr 11, 2023 0.1550 0.1970 0.1550 0.1970 2,215 +0.04(+26.28%)
Apr 05, 2023 0.1560 25 -0.04(-21.61%)
Apr 03, 2023 0.1990 3 +0.02(+13.71%)
Mar 31, 2023 0.1875 0.1875 0.1750 0.1750 36,078 +0.00(+0.00%)
Mar 28, 2023 0.1750 5 +0.00(+0.00%)
Mar 22, 2023 0.1750 6 -0.06(-26.16%)
Mar 17, 2023 0.2370 18 +0.07(+39.41%)
Mar 16, 2023 0.1700 0.1700 0.1700 0.1700 6,231 -0.00(-2.86%)
Mar 15, 2023 0.1750 0.1750 0.1750 0.1750 1,081 -0.01(-6.91%)
Mar 14, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+7.43%)
Mar 13, 2023 0.1750 0.1750 0.1750 0.1750 503 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1750 0.1750 0.1750 152 -0.00(-1.85%)
Mar 09, 2023 0.1783 0.1783 0.1783 0.1783 191 -0.01(-6.16%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 248 +0.00(+0.00%)
Mar 07, 2023 0.1633 0.1900 0.1633 0.1900 4,987 +0.02(+11.11%)
Mar 03, 2023 0.1710 6 -0.02(-9.52%)
Mar 02, 2023 0.1890 0.1890 0.1890 0.1890 100 +0.04(+23.53%)
Feb 28, 2023 0.1530 19 +0.00(+0.66%)
Feb 24, 2023 0.1520 0 -0.05(-24.00%)
Feb 22, 2023 0.2000 0 +0.01(+5.26%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2395 0.2395 0.2000 0.2000 1,516 -0.04(-18.37%)
Feb 15, 2023 0.2220 0.2450 0.2220 0.2450 3,511 +0.04(+22.50%)
Feb 14, 2023 0.2000 0.2000 0.2000 0.2000 190 -0.01(-4.76%)
Feb 13, 2023 0.2000 0.2100 0.2000 0.2100 5,575 +0.01(+5.00%)
Feb 10, 2023 0.1980 0.2225 0.1980 0.2000 28,594 +0.04(+21.21%)
Feb 09, 2023 0.1650 0.1650 0.1650 0.1650 10,748 -0.00(-1.79%)
Feb 08, 2023 0.1650 0.1800 0.1500 0.1680 14,886 +0.02(+12.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 4,715 -0.02(-11.76%)
Feb 06, 2023 0.1700 0.1700 0.1700 0.1700 4,003 +0.00(+0.00%)
Feb 03, 2023 0.1770 0.1770 0.1500 0.1700 25,526 +0.02(+16.36%)
Feb 01, 2023 0.1461 1 -0.05(-26.95%)
Jan 31, 2023 0.1544 0.2000 0.1510 0.2000 688 +0.06(+37.93%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 100 -0.05(-26.58%)
Jan 27, 2023 0.1895 0.1975 0.1895 0.1975 2,884 -0.00(-1.15%)
Jan 26, 2023 0.1450 0.1998 0.1450 0.1998 1,117 +0.06(+38.46%)
Jan 25, 2023 0.1443 0.1443 0.1443 0.1443 2,750 -0.06(-27.85%)
Jan 24, 2023 0.1980 0.2000 0.1980 0.2000 1,210 +0.01(+4.82%)
Jan 23, 2023 0.1880 0.1908 0.1880 0.1908 8,592 +0.04(+23.50%)
Jan 20, 2023 0.1550 0.1641 0.1401 0.1545 19,520 -0.01(-4.04%)
Jan 18, 2023 0.1610 15 -0.04(-19.50%)
Jan 17, 2023 0.1706 0.2000 0.1650 0.2000 6,270 -0.00(-1.23%)
Jan 13, 2023 0.2025 0.2025 0.2025 0.2025 665 +0.00(+2.27%)
Jan 12, 2023 0.1760 0.1980 0.1706 0.1980 42,821 +0.02(+10.00%)
Jan 11, 2023 0.2131 0.2131 0.1800 0.1800 4,608 -0.05(-23.40%)
Jan 06, 2023 0.2350 7 +0.06(+38.15%)
Jan 05, 2023 0.1701 0.1701 0.1701 0.1701 202 +0.00(+0.06%)
Jan 04, 2023 0.1700 0.1700 0.1700 0.1700 20,032 -0.00(-0.58%)
Jan 03, 2023 0.2020 0.2900 0.1710 0.1710 77,851 -0.12(-41.03%)
Dec 30, 2022 0.1971 0.2900 0.1971 0.2900 6,113 +0.09(+45.00%)
Dec 29, 2022 0.1886 0.2870 0.1851 0.2000 3,943 +0.01(+6.04%)
Dec 28, 2022 0.1851 0.1886 0.1851 0.1886 2,807 -0.04(-18.04%)
Dec 27, 2022 0.2300 0.2600 0.2300 0.2301 16,732 +0.00(+0.22%)
Dec 23, 2022 0.2296 0.2296 0.2296 0.2296 3,001 +0.00(+0.17%)
Dec 22, 2022 0.2292 0.2292 0.2292 0.2292 1,000 -0.03(-10.61%)
Dec 21, 2022 0.1886 0.2564 0.1886 0.2564 1,623 +0.07(+37.78%)
Dec 20, 2022 0.2900 0.2900 0.1861 0.1861 3,428 -0.10(-35.83%)
Dec 16, 2022 0.2900 0 +0.01(+3.57%)
Dec 15, 2022 0.2000 0.2800 0.2000 0.2800 11,471 +0.04(+18.90%)
Dec 14, 2022 0.2355 0.2355 0.2355 0.2355 2,110 -0.00(-1.71%)
Dec 12, 2022 0.2396 200 +0.00(+0.08%)
Dec 09, 2022 0.1650 0.2394 0.1650 0.2394 6,600 -0.04(-12.95%)
Dec 08, 2022 0.1650 0.2750 0.1650 0.2750 2,391 +0.07(+36.27%)
Dec 07, 2022 0.2000 0.2800 0.2000 0.2018 3,724 -0.03(-12.26%)
Dec 06, 2022 0.2200 0.2300 0.2200 0.2300 3,500 -0.05(-17.27%)
Dec 05, 2022 0.2101 0.2780 0.2101 0.2780 2,275 -0.00(-0.71%)
Dec 02, 2022 0.2510 0.2800 0.2490 0.2800 10,038 +0.08(+39.30%)
Dec 01, 2022 0.2056 0.2056 0.2010 0.2010 745 -0.04(-16.25%)
Nov 30, 2022 0.2510 0.2750 0.2400 0.2400 3,479 -0.04(-15.49%)
Nov 28, 2022 0.2840 2 +0.04(+15.92%)
Nov 25, 2022 0.2740 0.2825 0.2450 0.2450 2,300 -0.04(-13.73%)
Nov 23, 2022 0.2427 0.2840 0.1895 0.2840 2,820 -0.01(-2.07%)
Nov 22, 2022 0.2300 0.2900 0.1550 0.2900 47,625 +0.06(+26.75%)
Nov 21, 2022 0.2001 0.2900 0.2001 0.2288 12,301 +0.03(+14.40%)
Nov 18, 2022 0.2780 0.2790 0.2000 0.2000 5,030 -0.00(-2.15%)
Nov 16, 2022 0.2044 40 +0.04(+23.88%)
Nov 15, 2022 0.1650 0.1650 0.1650 0.1650 1,011 +0.00(+0.00%)
Nov 14, 2022 0.2598 0.2598 0.1650 0.1650 12,511 -0.04(-17.50%)
Nov 11, 2022 0.2855 0.2855 0.2000 0.2000 8,400 +0.04(+22.70%)
Nov 10, 2022 0.1600 0.1630 0.1600 0.1630 500 -0.09(-36.70%)
Nov 09, 2022 0.2575 0.2575 0.2575 0.2575 2,010 -0.03(-11.21%)
Nov 08, 2022 0.1600 0.2900 0.1600 0.2900 3,666 -0.01(-3.27%)
Nov 07, 2022 0.2998 0.2998 0.2998 0.2998 2,000 -0.01(-3.29%)
Nov 04, 2022 0.1600 0.3100 0.1600 0.3100 2,611 +0.00(+0.00%)
Nov 03, 2022 0.3240 0.3240 0.3100 0.3100 1,407 +0.04(+14.81%)
Nov 02, 2022 0.2002 0.3250 0.1603 0.2700 13,144 +0.01(+3.85%)
Nov 01, 2022 0.1703 0.2600 0.1703 0.2600 6,043 +0.05(+23.81%)
Oct 31, 2022 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+1.06%)
Oct 27, 2022 0.2078 4 +0.01(+3.90%)
Oct 26, 2022 0.2050 0.2600 0.1879 0.2000 29,625 +0.05(+33.33%)
Oct 25, 2022 0.2060 0.2060 0.1500 0.1500 14,685 +0.02(+15.38%)
Oct 18, 2022 0.1300 0 -0.00(-2.18%)
Oct 17, 2022 0.1329 0.1329 0.1329 0.1329 600 +0.00(+0.00%)
Oct 14, 2022 0.1329 0.1329 0.1329 0.1329 1,000 +0.00(+1.45%)
Oct 12, 2022 0.1310 2 +0.01(+12.83%)
Oct 11, 2022 0.1161 0.1161 0.1161 0.1161 242 -0.02(-17.07%)
Oct 06, 2022 0.1400 0 -0.03(-17.45%)
Oct 05, 2022 0.1697 0.1697 0.1200 0.1696 7,000 +0.05(+41.33%)
Sep 30, 2022 0.1200 0 -0.04(-23.08%)
Sep 29, 2022 0.2078 0.2078 0.1560 0.1560 4,384 -0.03(-17.85%)
Sep 28, 2022 0.1150 0.1899 0.1150 0.1899 2,029 +0.01(+7.96%)
Sep 27, 2022 0.2179 0.2179 0.1759 0.1759 800 +0.02(+9.94%)
Sep 26, 2022 0.1400 0.1600 0.1400 0.1600 18,000 +0.01(+6.74%)
Sep 23, 2022 0.1300 0.1499 0.1150 0.1499 53,395 -0.08(-33.94%)
Sep 22, 2022 0.1650 0.2269 0.1600 0.2269 6,381 +0.07(+41.81%)
Sep 21, 2022 0.1310 0.2275 0.1310 0.1600 11,951 -0.03(-16.32%)
Sep 20, 2022 0.1950 0.1950 0.1531 0.1912 17,019 -0.00(-0.68%)
Sep 19, 2022 0.1800 0.1925 0.1800 0.1925 1,100 +0.02(+13.17%)
Sep 16, 2022 0.2450 0.2450 0.1701 0.1701 16,025 -0.03(-14.95%)
Sep 15, 2022 0.1701 0.2000 0.1701 0.2000 13,378 +0.00(+0.00%)
Sep 14, 2022 0.2480 0.2480 0.1820 0.2000 6,998 -0.05(-19.35%)
Sep 13, 2022 0.2700 0.2700 0.2480 0.2480 1,166 +0.04(+17.81%)
Sep 12, 2022 0.1653 0.2305 0.1653 0.2105 7,106 +0.05(+27.42%)
Sep 09, 2022 0.1750 0.2000 0.1652 0.1652 5,282 -0.01(-5.60%)
Sep 08, 2022 0.2000 0.2000 0.1750 0.1750 10,279 -0.04(-18.60%)
Sep 06, 2022 0.2150 37 +0.04(+26.47%)
Sep 02, 2022 0.3372 0.3372 0.1700 0.1700 7,010 -0.01(-8.11%)
Sep 01, 2022 0.2500 0.2650 0.1850 0.1850 5,930 -0.09(-31.48%)
Aug 31, 2022 0.3950 0.4200 0.2700 0.2700 12,735 +0.07(+35.00%)
Aug 30, 2022 0.1701 0.2000 0.1701 0.2000 5,132 +0.03(+16.28%)
Aug 29, 2022 0.2000 0.2000 0.1720 0.1720 25,593 -0.03(-14.00%)
Aug 26, 2022 0.2000 0.2000 0.2000 0.2000 750 +0.03(+16.75%)
Aug 25, 2022 0.1744 0.1744 0.1713 0.1713 3,525 -0.00(-2.11%)
Aug 24, 2022 0.2000 0.2000 0.1750 0.1750 9,394 +0.01(+9.31%)
Aug 23, 2022 0.1800 0.1800 0.1601 0.1601 3,600 -0.02(-13.46%)
Aug 22, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-11.90%)
Aug 19, 2022 0.1980 0.2100 0.1980 0.2100 7,528 +0.04(+22.81%)
Aug 18, 2022 0.1820 0.1820 0.1600 0.1710 5,906 -0.03(-14.50%)
Aug 17, 2022 0.2000 0.2000 0.2000 0.2000 5,025 +0.02(+11.11%)
Aug 16, 2022 0.2000 0.2000 0.1800 0.1800 12,276 -0.03(-14.29%)
Aug 15, 2022 0.2400 0.2400 0.2100 0.2100 2,175 +0.01(+5.00%)
Aug 11, 2022 0.2000 0 -0.02(-11.11%)
Aug 10, 2022 0.1700 0.2500 0.1700 0.2250 5,833 +0.05(+25.00%)
Aug 09, 2022 0.2100 0.2180 0.1710 0.1800 10,505 +0.00(+0.00%)
Aug 04, 2022 0.1800 201 +0.01(+5.26%)
Aug 03, 2022 0.2298 0.2298 0.1710 0.1710 726 -0.01(-7.82%)
Aug 02, 2022 0.1855 0.1855 0.1855 0.1855 1,000 +0.01(+8.48%)
Jul 28, 2022 0.1710 0 +0.00(+0.59%)
Jul 27, 2022 0.1700 0.1700 0.1700 0.1700 785 -0.03(-15.00%)
Jul 26, 2022 0.2200 0.2299 0.2000 0.2000 10,717 +0.03(+17.65%)
Jul 25, 2022 0.1999 0.1999 0.1700 0.1700 7,251 -0.03(-15.00%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 251 +0.03(+17.65%)
Jul 21, 2022 0.2300 0.2800 0.1700 0.1700 56,667 -0.08(-32.00%)
Jul 20, 2022 0.2883 0.3000 0.2210 0.2500 25,111 -0.05(-16.11%)
Jul 19, 2022 0.1500 0.6000 0.1500 0.2980 172,444 +0.11(+56.84%)
Jul 18, 2022 0.1900 0.1900 0.1900 0.1900 251 +0.04(+23.78%)
Jul 15, 2022 0.1535 0.1535 0.1535 0.1535 544 -0.05(-23.25%)
Jul 14, 2022 0.2000 0.2000 0.2000 0.2000 260 +0.00(+0.00%)
Jul 13, 2022 0.1750 0.2000 0.1500 0.2000 10,813 +0.05(+33.33%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 215 -0.05(-25.00%)
Jul 11, 2022 0.1500 0.2000 0.1500 0.2000 8,092 +0.00(+0.00%)
Jul 07, 2022 0.2000 0 -0.05(-20.00%)
Jul 05, 2022 0.2500 0 +0.05(+25.00%)
Jun 30, 2022 0.2000 1 -0.03(-13.04%)
Jun 28, 2022 0.2300 0 +0.08(+53.23%)
Jun 24, 2022 0.1501 2 -0.03(-15.01%)
Jun 22, 2022 0.1766 12 -0.07(-29.05%)
Jun 21, 2022 0.2500 0.2500 0.2489 0.2489 701 +0.13(+103.02%)
Jun 16, 2022 0.1226 1 -0.18(-59.13%)
Jun 15, 2022 0.1301 0.4000 0.1030 0.3000 13,191 +0.11(+57.81%)
Jun 14, 2022 0.2475 0.2500 0.1901 0.1901 9,015 +0.09(+84.38%)
Jun 13, 2022 0.1031 0.1031 0.1031 0.1031 144 -0.07(-41.65%)
Jun 09, 2022 0.1767 5 -0.10(-36.89%)
Jun 08, 2022 0.2900 0.2900 0.2800 0.2800 13,282 +0.00(+0.00%)
Jun 06, 2022 0.2800 58 +0.11(+62.60%)
Jun 03, 2022 0.1722 0.1722 0.1722 0.1722 4,073 -0.14(-44.45%)
Jun 02, 2022 0.3100 0.3100 0.3100 0.3100 6,700 +0.06(+24.00%)
Jun 01, 2022 0.3000 0.3000 0.2500 0.2500 11,570 -0.13(-34.21%)
May 31, 2022 0.3800 0.3800 0.2700 0.3800 4,579 -0.02(-4.40%)
May 27, 2022 0.3500 0.3975 0.3200 0.3975 9,774 +0.13(+47.22%)
May 25, 2022 0.2700 3 -0.03(-10.00%)
May 24, 2022 0.3000 0.3000 0.3000 0.3000 1,658 +0.00(+0.00%)
May 23, 2022 0.2970 0.3000 0.2970 0.3000 3,798 +0.00(+0.00%)
May 19, 2022 0.3000 84 +0.03(+11.11%)
May 18, 2022 0.2701 0.2701 0.2700 0.2700 2,482 -0.03(-10.00%)
May 17, 2022 0.2850 0.3000 0.2850 0.3000 1,540 +0.03(+11.11%)
May 16, 2022 0.2700 0.2700 0.2700 0.2700 103 +0.00(+0.00%)
May 13, 2022 0.2700 0.2700 0.2700 0.2700 387 +0.00(+0.00%)
May 12, 2022 0.2700 0.2700 0.2700 0.2700 480 +0.00(+0.00%)
May 11, 2022 0.2700 0.2700 0.2700 0.2700 170 -0.03(-9.09%)
May 10, 2022 0.2970 0.2970 0.2970 0.2970 1,700 +0.03(+10.00%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 145 -0.01(-3.57%)
May 06, 2022 0.3000 0.3000 0.2800 0.2800 1,975 +0.00(+0.00%)
May 05, 2022 0.2800 0.2800 0.2800 0.2800 575 -0.02(-6.67%)
May 04, 2022 0.2800 0.3000 0.2800 0.3000 2,815 +0.01(+3.45%)
May 03, 2022 0.2900 0.3000 0.2900 0.2900 7,261 +0.01(+3.57%)
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.