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 (%)
Aug 30, 2013 0.0060 0.0064 0.0056 0.0064 622,050 +0.00(+4.92%)
Aug 29, 2013 0.0070 0.0070 0.0056 0.0061 651,929 -0.00(-1.61%)
Aug 28, 2013 0.0048 0.0064 0.0048 0.0062 1,923,220 +0.00(+51.22%)
Aug 27, 2013 0.0065 0.0065 0.0040 0.0041 3,762,336 -0.00(-33.87%)
Aug 26, 2013 0.0074 0.0075 0.0055 0.0062 5,103,481 -0.00(-16.22%)
Aug 23, 2013 0.0061 0.0075 0.0061 0.0074 805,072 +0.00(+21.31%)
Aug 22, 2013 0.0061 0.0079 0.0050 0.0061 1,573,124 +0.00(+1.67%)
Aug 21, 2013 0.0060 0.0060 0.0056 0.0060 1,866,416 +0.00(+0.00%)
Aug 20, 2013 0.0062 0.0062 0.0056 0.0060 2,243,580 -0.00(-4.76%)
Aug 19, 2013 0.0079 0.0079 0.0055 0.0063 4,151,687 -0.00(-1.56%)
Aug 16, 2013 0.0092 0.0100 0.0064 0.0064 485,550 -0.00(-12.33%)
Aug 15, 2013 0.0062 0.0080 0.0062 0.0073 909,614 +0.00(+10.61%)
Aug 14, 2013 0.0070 0.0070 0.0066 0.0066 416,199 -0.00(-5.71%)
Aug 13, 2013 0.0065 0.0075 0.0065 0.0070 595,285 +0.00(+0.00%)
Aug 12, 2013 0.0075 0.0080 0.0064 0.0070 1,141,517 -0.00(-12.50%)
Aug 09, 2013 0.0070 0.0080 0.0065 0.0080 907,150 +0.00(+0.00%)
Aug 08, 2013 0.0085 0.0089 0.0070 0.0080 641,133 +0.00(+0.00%)
Aug 07, 2013 0.0074 0.0080 0.0074 0.0080 550,370 +0.00(+15.94%)
Aug 06, 2013 0.0077 0.0089 0.0069 0.0069 754,519 -0.00(-18.82%)
Aug 05, 2013 0.0084 0.0089 0.0075 0.0085 1,461,122 +0.00(+21.43%)
Aug 02, 2013 0.0069 0.0081 0.0067 0.0070 1,296,730 +0.00(+6.06%)
Aug 01, 2013 0.0080 0.0080 0.0066 0.0066 1,861,863 -0.00(-8.33%)
Jul 31, 2013 0.0079 0.0080 0.0070 0.0072 1,064,450 -0.00(-15.29%)
Jul 30, 2013 0.0065 0.0085 0.0064 0.0085 4,480,652 +0.00(+32.81%)
Jul 29, 2013 0.0075 0.0075 0.0064 0.0064 1,783,917 -0.00(-17.95%)
Jul 26, 2013 0.0067 0.0085 0.0066 0.0078 2,949,919 -0.00(-20.41%)
Jul 25, 2013 0.0069 0.0098 0.0069 0.0098 712,200 +0.00(+15.29%)
Jul 24, 2013 0.0072 0.0730 0.0060 0.0085 4,104,929 +0.00(+21.43%)
Jul 23, 2013 0.0080 0.0090 0.0065 0.0070 3,902,086 -0.00(-17.65%)
Jul 22, 2013 0.0100 0.0112 0.0080 0.0085 1,571,118 -0.00(-24.11%)
Jul 19, 2013 0.0104 0.0112 0.0098 0.0112 1,074,710 +0.00(+12.00%)
Jul 18, 2013 0.0105 0.0106 0.0099 0.0100 1,545,203 +0.00(+0.00%)
Jul 17, 2013 0.0109 0.0115 0.0100 0.0100 392,470 -0.00(-9.09%)
Jul 16, 2013 0.0105 0.0118 0.0098 0.0110 1,082,698 +0.00(+0.00%)
Jul 15, 2013 0.0102 0.0110 0.0101 0.0110 518,180 +0.00(+0.00%)
Jul 12, 2013 0.0105 0.0110 0.0102 0.0110 777,112 +0.00(+4.76%)
Jul 11, 2013 0.0105 0.0110 0.0101 0.0105 759,198 -0.00(-3.67%)
Jul 10, 2013 0.0101 0.0110 0.0101 0.0109 519,500 +0.00(+3.81%)
Jul 09, 2013 0.0107 0.0105 0.0100 0.0105 2,426,086 +0.00(+5.00%)
Jul 08, 2013 0.0110 0.0110 0.0100 0.0100 4,573,762 -0.00(-7.41%)
Jul 05, 2013 0.0110 0.0119 0.0107 0.0108 677,300 -0.00(-1.82%)
Jul 03, 2013 0.0120 0.0120 0.0110 0.0110 488,955 -0.00(-8.33%)
Jul 02, 2013 0.0120 0.0120 0.0110 0.0120 565,045 +0.00(+0.84%)
Jul 01, 2013 0.0120 0.0125 0.0105 0.0119 1,154,305 -0.00(-0.83%)
Jun 28, 2013 0.0124 0.0124 0.0110 0.0120 138,000 +0.00(+0.84%)
Jun 27, 2013 0.0120 0.0124 0.0110 0.0119 453,892 -0.00(-0.83%)
Jun 26, 2013 0.0120 0.0129 0.0120 0.0120 37,000 +0.00(+0.00%)
Jun 25, 2013 0.0119 0.0129 0.0110 0.0120 138,480 +0.00(+2.56%)
Jun 24, 2013 0.0130 0.0130 0.0105 0.0117 1,191,985 -0.00(-1.68%)
Jun 21, 2013 0.0111 0.0136 0.0111 0.0119 203,030 -0.00(-4.03%)
Jun 20, 2013 0.0120 0.0132 0.0120 0.0124 860,450 -0.00(-8.15%)
Jun 19, 2013 0.0135 0.0140 0.0120 0.0135 460,000 +0.00(+3.85%)
Jun 18, 2013 0.0140 0.0140 0.0121 0.0130 2,702,638 -0.00(-7.14%)
Jun 17, 2013 0.0134 0.0151 0.0131 0.0140 2,387,514 +0.00(+4.48%)
Jun 14, 2013 0.0130 0.0135 0.0130 0.0134 635,800 +0.00(+3.08%)
Jun 13, 2013 0.0135 0.0135 0.0128 0.0130 367,560 +0.00(+5.69%)
Jun 12, 2013 0.0120 0.0134 0.0120 0.0123 2,394,855 +0.00(+6.03%)
Jun 11, 2013 0.0115 0.0125 0.0110 0.0116 740,397 -0.00(-3.33%)
Jun 10, 2013 0.0111 0.0134 0.0111 0.0120 3,038,475 +0.00(+0.00%)
Jun 07, 2013 0.0135 0.0135 0.0120 0.0120 891,400 +0.00(+0.00%)
Jun 06, 2013 0.0122 0.0125 0.0120 0.0120 478,400 -0.00(-4.00%)
Jun 05, 2013 0.0121 0.0127 0.0121 0.0125 763,425 +0.00(+0.00%)
Jun 04, 2013 0.0137 0.0137 0.0121 0.0125 1,890,800 -0.00(-7.41%)
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.