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 (%)
Sep 28, 2012 0.0295 0.0295 0.0271 0.0280 114,792 -0.00(-3.45%)
Sep 27, 2012 0.0300 0.0300 0.0271 0.0290 585,120 -0.00(-9.37%)
Sep 26, 2012 0.0300 0.0320 0.0268 0.0320 267,397 +0.00(+14.29%)
Sep 25, 2012 0.0261 0.0280 0.0261 0.0280 142,894 -0.00(-6.67%)
Sep 24, 2012 0.0300 0.0300 0.0270 0.0300 311,203 +0.00(+3.45%)
Sep 21, 2012 0.0300 0.0300 0.0280 0.0290 559,889 +0.00(+3.57%)
Sep 20, 2012 0.0280 0.0309 0.0280 0.0280 111,400 -0.00(-3.45%)
Sep 19, 2012 0.0320 0.0320 0.0280 0.0290 525,265 +0.00(+3.57%)
Sep 18, 2012 0.0280 0.0300 0.0270 0.0280 518,399 -0.00(-3.45%)
Sep 17, 2012 0.0280 0.0300 0.0280 0.0290 302,189 -0.00(-3.33%)
Sep 14, 2012 0.0280 0.0300 0.0280 0.0300 151,397 +0.00(+0.00%)
Sep 13, 2012 0.0285 0.0309 0.0250 0.0300 390,556 -0.00(-2.91%)
Sep 12, 2012 0.0270 0.0310 0.0270 0.0309 224,760 +0.00(+14.44%)
Sep 11, 2012 0.0277 0.0279 0.0270 0.0270 302,300 -0.00(-6.90%)
Sep 10, 2012 0.0290 0.0300 0.0277 0.0290 146,450 -0.00(-6.45%)
Sep 07, 2012 0.0272 0.0310 0.0270 0.0310 863,061 +0.00(+3.33%)
Sep 06, 2012 0.0300 0.0310 0.0270 0.0300 312,100 +0.00(+0.00%)
Sep 05, 2012 0.0300 0.0310 0.0300 0.0300 285,100 +0.00(+9.09%)
Sep 04, 2012 0.0290 0.0300 0.0275 0.0275 56,650 -0.00(-1.79%)
Aug 31, 2012 0.0300 0.0300 0.0270 0.0280 1,427,900 +0.00(+0.00%)
Aug 30, 2012 0.0280 0.0320 0.0280 0.0280 334,490 -0.00(-3.78%)
Aug 29, 2012 0.0290 0.0300 0.0290 0.0291 8,700 +0.00(+0.34%)
Aug 27, 2012 0.0255 0.0320 0.0255 0.0290 381,796 +0.00(+0.00%)
Aug 24, 2012 0.0278 0.0315 0.0278 0.0290 165,900 +0.00(+3.57%)
Aug 23, 2012 0.0330 0.0330 0.0280 0.0280 895,549 -0.00(-6.67%)
Aug 22, 2012 0.0329 0.0329 0.0300 0.0300 214,725 -0.00(-8.81%)
Aug 21, 2012 0.0310 0.0329 0.0300 0.0329 594,277 +0.00(+17.50%)
Aug 20, 2012 0.0300 0.0300 0.0270 0.0280 121,910 -0.00(-6.67%)
Aug 17, 2012 0.0300 0.0309 0.0270 0.0300 300,414 -0.00(-3.23%)
Aug 16, 2012 0.0290 0.0330 0.0280 0.0310 617,804 +0.00(+6.90%)
Aug 15, 2012 0.0290 0.0350 0.0290 0.0290 387,660 -0.00(-10.77%)
Aug 14, 2012 0.0300 0.0330 0.0290 0.0325 419,899 -0.00(-1.52%)
Aug 13, 2012 0.0375 0.0375 0.0300 0.0330 337,495 -0.00(-5.71%)
Aug 11, 2012 0.0330 0.0350 0.0300 0.0350 99,800 +0.00(+0.00%)
Aug 10, 2012 0.0330 0.0350 0.0300 0.0350 99,800 +0.00(+6.06%)
Aug 09, 2012 0.0340 0.0350 0.0290 0.0330 493,038 +0.00(+3.13%)
Aug 08, 2012 0.0300 0.0320 0.0290 0.0320 243,670 +0.00(+3.23%)
Aug 07, 2012 0.0320 0.0320 0.0280 0.0310 824,855 -0.00(-3.13%)
Aug 06, 2012 0.0280 0.0320 0.0280 0.0320 669,301 +0.01(+18.52%)
Aug 03, 2012 0.0320 0.0320 0.0270 0.0270 624,374 -0.01(-15.63%)
Aug 02, 2012 0.0270 0.0330 0.0255 0.0320 165,304 +0.01(+18.52%)
Aug 01, 2012 0.0287 0.0300 0.0260 0.0270 1,502,830 -0.00(-4.26%)
Jul 31, 2012 0.0309 0.0309 0.0282 0.0282 655,905 -0.00(-8.74%)
Jul 30, 2012 0.0285 0.0340 0.0284 0.0309 356,440 +0.00(+9.19%)
Jul 27, 2012 0.0320 0.0330 0.0280 0.0283 1,279,540 -0.00(-8.12%)
Jul 26, 2012 0.0320 0.0330 0.0308 0.0308 91,051 -0.00(-6.67%)
Jul 25, 2012 0.0320 0.0330 0.0300 0.0330 851,433 +0.00(+3.13%)
Jul 24, 2012 0.0320 0.0390 0.0310 0.0320 857,210 -0.01(-13.98%)
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.