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, 2021 0.7000 0.7400 0.7000 0.7300 13,161 +0.09(+14.06%)
Jun 29, 2021 0.6999 0.6999 0.6400 0.6400 3,204 +0.01(+1.59%)
Jun 28, 2021 0.6150 0.6300 0.6150 0.6300 1,000 -0.01(-0.79%)
Jun 25, 2021 0.8900 0.8900 0.6350 0.6350 11,217 +0.01(+0.79%)
Jun 24, 2021 0.6400 0.6400 0.6300 0.6300 11,100 -0.02(-3.08%)
Jun 23, 2021 0.6900 0.6900 0.5501 0.6500 8,455 +0.08(+13.38%)
Jun 22, 2021 0.6700 0.6900 0.5733 0.5733 7,462 -0.10(-14.43%)
Jun 21, 2021 0.7000 0.7100 0.6700 0.6700 2,028 +0.00(+0.00%)
Jun 18, 2021 0.6700 0.6700 0.6700 0.6700 4,230 +0.09(+15.52%)
Jun 17, 2021 0.7900 0.9000 0.5800 0.5800 22,146 -0.22(-27.05%)
Jun 16, 2021 0.7000 0.9100 0.6900 0.7951 13,519 +0.11(+15.23%)
Jun 15, 2021 0.6990 0.6990 0.6900 0.6900 9,070 +0.11(+18.95%)
Jun 14, 2021 0.9700 0.9700 0.5801 0.5801 12,846 -0.08(-12.11%)
Jun 11, 2021 0.6700 0.6700 0.6500 0.6600 7,188 +0.03(+5.18%)
Jun 10, 2021 0.6000 0.6500 0.6000 0.6275 8,699 +0.02(+2.87%)
Jun 09, 2021 0.5400 0.6100 0.5400 0.6100 12,619 +0.06(+10.91%)
Jun 08, 2021 0.5399 0.5800 0.5300 0.5500 23,832 +0.07(+13.87%)
Jun 07, 2021 0.4830 0.4830 0.4830 0.4830 2,580 +0.00(+0.23%)
Jun 04, 2021 0.5440 0.5440 0.4819 0.4819 513 -0.03(-5.51%)
Jun 03, 2021 0.5100 0.5100 0.5100 0.5100 1,808 +0.03(+5.83%)
Jun 02, 2021 0.4200 0.5437 0.4200 0.4819 1,983 +0.04(+9.52%)
Jun 01, 2021 0.4400 0.4400 0.4400 0.4400 109 +0.00(+0.00%)
May 28, 2021 0.4400 0.4400 0.4400 0.4400 438 -0.04(-8.33%)
May 25, 2021 0.4800 0.4800 0.4800 161 +0.04(+9.09%)
May 20, 2021 0.4400 0.4400 0.4400 92 +0.00(+0.00%)
May 19, 2021 0.5499 0.5500 0.4400 0.4400 718 -0.05(-11.11%)
May 17, 2021 0.4950 0.4950 0.4950 1 -0.01(-2.65%)
May 13, 2021 0.5085 0.5085 0.5085 5 -0.05(-9.18%)
May 11, 2021 0.5599 0.5599 0.5599 93 -0.00(-0.02%)
May 10, 2021 0.4985 0.5600 0.4985 0.5600 16,308 +0.10(+22.54%)
May 07, 2021 0.4985 0.4985 0.4570 0.4570 5,101 -0.04(-8.32%)
May 06, 2021 0.5000 0.5399 0.4570 0.4985 10,451 -0.00(-0.30%)
May 05, 2021 0.5350 0.5496 0.4111 0.5000 9,530 -0.04(-7.06%)
May 04, 2021 0.4779 0.5380 0.4062 0.5380 3,300 +0.09(+20.87%)
May 03, 2021 0.4651 0.5497 0.4451 0.4451 2,635 +0.02(+4.68%)
Apr 30, 2021 0.5000 0.5000 0.4252 0.4252 4,100 +0.01(+1.21%)
Apr 29, 2021 0.4201 0.4201 0.4201 0.4201 111 +0.01(+1.69%)
Apr 28, 2021 0.5300 0.5300 0.4131 0.4131 2,972 -0.06(-12.39%)
Apr 27, 2021 0.5000 0.5001 0.4715 0.4715 5,015 +0.06(+15.00%)
Apr 26, 2021 0.5600 0.5600 0.4100 0.4100 8,670 -0.15(-26.79%)
Apr 23, 2021 0.4660 0.5600 0.4560 0.5600 21,800 +0.04(+7.69%)
Apr 22, 2021 0.4800 0.5599 0.4800 0.5200 14,937 +0.01(+1.96%)
Apr 21, 2021 0.5100 0.5100 0.5100 0.5100 1,003 +0.05(+12.09%)
Apr 20, 2021 0.4600 0.4600 0.4550 0.4550 5,538 -0.01(-1.09%)
Apr 19, 2021 0.4600 0.4600 0.4600 0.4600 404 -0.01(-2.13%)
Apr 16, 2021 0.4700 0.4700 0.4700 0.4700 400 +0.01(+2.17%)
Apr 15, 2021 0.4600 0.4600 0.4600 0.4600 206 -0.04(-8.00%)
Apr 14, 2021 0.4610 0.5000 0.4550 0.5000 4,305 +0.00(+0.00%)
Apr 13, 2021 0.5144 0.5144 0.5000 0.5000 2,999 +0.05(+11.06%)
Apr 12, 2021 0.4502 0.4502 0.4502 0.4502 115 -0.10(-18.15%)
Apr 09, 2021 0.5000 0.5500 0.4500 0.5500 8,500 +0.05(+10.00%)
Apr 08, 2021 0.5000 0.5700 0.5000 0.5000 529 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.5000 3 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.5800 0.5000 0.5000 4,779 -0.05(-8.68%)
Apr 05, 2021 0.4500 0.5475 0.4500 0.5475 492 +0.10(+21.67%)
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.