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 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%)
May 01, 2018 0.0008 0.0010 0.0008 0.0010 3,788,590 +0.00(+11.11%)
Apr 30, 2018 0.0009 0.0009 0.0008 0.0009 1,107,499 +0.00(+0.00%)
Apr 27, 2018 0.0008 0.0009 0.0008 0.0009 497,230 +0.00(+12.50%)
Apr 26, 2018 0.0009 0.0009 0.0008 0.0008 1,460,160 -0.00(-11.11%)
Apr 25, 2018 0.0008 0.0009 0.0008 0.0009 580,877 +0.00(+12.50%)
Apr 24, 2018 0.0009 0.0010 0.0008 0.0008 3,256,750 +0.00(+0.00%)
Apr 23, 2018 0.0008 0.0010 0.0007 0.0008 4,344,501 -0.00(-20.00%)
Apr 20, 2018 0.0008 0.0010 0.0008 0.0010 3,100,100 +0.00(+25.00%)
Apr 19, 2018 0.0009 0.0009 0.0008 0.0008 1,284,999 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0009 0.0008 0.0008 1,991,573 -0.00(-11.11%)
Apr 17, 2018 0.0009 0.0009 0.0001 0.0009 8,592,700 +0.00(+0.00%)
Apr 16, 2018 0.0009 0.0010 0.0008 0.0009 2,364,844 +0.00(+0.00%)
Apr 13, 2018 0.0008 0.0010 0.0008 0.0009 682,800 +0.00(+12.50%)
Apr 12, 2018 0.0008 0.0010 0.0008 0.0008 1,981,808 -0.00(-20.00%)
Apr 11, 2018 0.0010 0.0010 0.0009 0.0010 570,500 +0.00(+0.00%)
Apr 10, 2018 0.0010 0.0010 0.0008 0.0010 954,200 +0.00(+0.00%)
Apr 09, 2018 0.0009 0.0010 0.0008 0.0010 1,736,442 +0.00(+0.00%)
Apr 06, 2018 0.0010 0.0010 0.0009 0.0010 1,859,350 +0.00(+11.11%)
Apr 05, 2018 0.0009 0.0010 0.0009 0.0009 1,708,510 -0.00(-10.00%)
Apr 04, 2018 0.0009 0.0010 0.0009 0.0010 4,308,405 +0.00(+11.11%)
Apr 03, 2018 0.0010 0.0010 0.0009 0.0009 4,999,015 -0.00(-10.00%)
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.