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 (%)
Jun 30, 2015 0.0098 0.0109 0.0098 0.0109 166,755 +0.00(+2.83%)
Jun 29, 2015 0.0110 0.0110 0.0099 0.0106 71,180 -0.00(-3.64%)
Jun 26, 2015 0.0110 0.0110 0.0099 0.0110 767,682 +0.00(+8.91%)
Jun 25, 2015 0.0099 0.0105 0.0099 0.0101 237,662 +0.00(+1.00%)
Jun 24, 2015 0.0110 0.0110 0.0100 0.0100 80,890 -0.00(-4.21%)
Jun 23, 2015 0.0097 0.0105 0.0097 0.0104 66,475 -0.00(-0.57%)
Jun 22, 2015 0.0095 0.0105 0.0095 0.0105 76,286 +0.00(+2.94%)
Jun 19, 2015 0.0093 0.0102 0.0093 0.0102 198,300 +0.00(+7.59%)
Jun 18, 2015 0.0098 0.0106 0.0094 0.0095 181,882 +0.00(+1.94%)
Jun 17, 2015 0.0090 0.0107 0.0090 0.0093 257,679 -0.00(-7.92%)
Jun 16, 2015 0.0111 0.0114 0.0100 0.0101 244,502 -0.00(-9.01%)
Jun 15, 2015 0.0104 0.0111 0.0100 0.0111 327,626 +0.00(+0.00%)
Jun 12, 2015 0.0110 0.0118 0.0095 0.0111 602,630 -0.00(-5.93%)
Jun 11, 2015 0.0118 0.0118 0.0107 0.0118 135,000 +0.00(+4.24%)
Jun 10, 2015 0.0112 0.0118 0.0112 0.0113 149,170 +0.00(+1.07%)
Jun 09, 2015 0.0118 0.0118 0.0104 0.0112 624,668 +0.00(+0.00%)
Jun 08, 2015 0.0103 0.0116 0.0100 0.0112 1,108,220 +0.00(+8.74%)
Jun 05, 2015 0.0108 0.0115 0.0102 0.0103 821,429 -0.00(-2.83%)
Jun 04, 2015 0.0099 0.0110 0.0099 0.0106 1,056,095 +0.00(+0.95%)
Jun 03, 2015 0.0103 0.0110 0.0103 0.0105 219,773 +0.00(+5.00%)
Jun 02, 2015 0.0098 0.0110 0.0095 0.0100 1,105,473 +0.00(+2.04%)
Jun 01, 2015 0.0099 0.0100 0.0098 0.0098 407,472 -0.00(-4.85%)
May 29, 2015 0.0102 0.0104 0.0099 0.0103 477,050 -0.00(-2.83%)
May 28, 2015 0.0102 0.0108 0.0100 0.0106 365,500 +0.00(+6.00%)
May 27, 2015 0.0099 0.0102 0.0099 0.0100 915,345 -0.00(-0.50%)
May 26, 2015 0.0095 0.0100 0.0095 0.0100 117,137 +0.00(+5.79%)
May 22, 2015 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
May 21, 2015 0.0095 0.0100 0.0095 0.0100 38,101 +0.00(+1.01%)
May 20, 2015 0.0101 0.0102 0.0090 0.0099 877,643 -0.00(-8.33%)
May 19, 2015 0.0100 0.0108 0.0100 0.0108 86,623 -0.00(-0.92%)
May 18, 2015 0.0100 0.0109 0.0100 0.0109 244,483 +0.00(+9.00%)
May 15, 2015 0.0098 0.0109 0.0098 0.0100 860,300 -0.00(-5.66%)
May 14, 2015 0.0109 0.0110 0.0096 0.0106 515,930 -0.00(-2.75%)
May 13, 2015 0.0109 0.0109 0.0100 0.0109 1,232,817 +0.00(+3.81%)
May 12, 2015 0.0110 0.0110 0.0097 0.0105 695,500 +0.00(+0.00%)
May 11, 2015 0.0100 0.0109 0.0100 0.0105 207,975 +0.00(+0.00%)
May 08, 2015 0.0108 0.0114 0.0100 0.0105 641,741 -0.00(-2.51%)
May 07, 2015 0.0115 0.0115 0.0106 0.0108 143,298 -0.00(-6.35%)
May 06, 2015 0.0110 0.0115 0.0108 0.0115 724,693 +0.00(+4.55%)
May 05, 2015 0.0090 0.0110 0.0090 0.0110 560,338 -0.00(-0.90%)
May 04, 2015 0.0094 0.0111 0.0091 0.0111 2,288,581 +0.00(+0.91%)
May 01, 2015 0.0109 0.0110 0.0108 0.0110 297,656 +0.00(+1.85%)
Apr 30, 2015 0.0119 0.0119 0.0100 0.0108 2,254,841 -0.00(-1.82%)
Apr 29, 2015 0.0110 0.0120 0.0110 0.0110 1,013,914 -0.00(-8.33%)
Apr 28, 2015 0.0115 0.0120 0.0105 0.0120 1,048,499 +0.00(+5.26%)
Apr 27, 2015 0.0120 0.0120 0.0100 0.0114 1,357,300 -0.00(-4.20%)
Apr 24, 2015 0.0120 0.0120 0.0111 0.0119 493,350 +0.00(+3.48%)
Apr 23, 2015 0.0118 0.0120 0.0115 0.0115 801,888 +0.00(+0.88%)
Apr 22, 2015 0.0118 0.0118 0.0096 0.0114 1,746,616 -0.00(-4.20%)
Apr 21, 2015 0.0122 0.0122 0.0109 0.0119 440,582 -0.00(-3.25%)
Apr 20, 2015 0.0128 0.0128 0.0106 0.0123 988,960 -0.00(-2.38%)
Apr 17, 2015 0.0095 0.0127 0.0095 0.0126 547,296 +0.00(+0.80%)
Apr 16, 2015 0.0125 0.0130 0.0091 0.0125 2,199,658 -0.00(-0.79%)
Apr 15, 2015 0.0125 0.0140 0.0118 0.0126 3,117,833 +0.00(+1.61%)
Apr 14, 2015 0.0111 0.0125 0.0111 0.0124 2,691,694 +0.00(+3.33%)
Apr 13, 2015 0.0120 0.0120 0.0118 0.0120 83,590 +0.00(+0.00%)
Apr 10, 2015 0.0120 0.0120 0.0110 0.0120 895,627 +0.00(+3.99%)
Apr 09, 2015 0.0115 0.0115 0.0111 0.0115 420,351 -0.00(-2.20%)
Apr 08, 2015 0.0110 0.0124 0.0110 0.0118 192,166 -0.00(-0.84%)
Apr 07, 2015 0.0120 0.0125 0.0110 0.0119 1,067,470 -0.00(-0.83%)
Apr 06, 2015 0.0120 0.0120 0.0117 0.0120 898,960 -0.00(-4.00%)
Apr 02, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
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.