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 30, 2021 0.4642 0.4642 0.4642 1 -0.08(-15.11%)
Sep 29, 2021 0.5500 0.6400 0.5468 0.5468 6,510 -0.00(-0.58%)
Sep 28, 2021 0.5500 0.5500 0.5500 0.5500 823 +0.01(+1.85%)
Sep 24, 2021 0.5400 0.5400 0.5400 14 -0.10(-15.29%)
Sep 23, 2021 0.4500 0.6400 0.4500 0.6375 13,048 +0.11(+20.28%)
Sep 22, 2021 0.5300 0.5300 0.5300 0.5300 1,011 +0.00(+0.00%)
Sep 21, 2021 0.5301 0.5301 0.5300 0.5300 3,134 +0.06(+13.49%)
Sep 20, 2021 0.5300 0.6400 0.4501 0.4670 6,089 -0.17(-27.03%)
Sep 17, 2021 0.5150 0.6450 0.4230 0.6400 19,326 +0.21(+47.81%)
Sep 16, 2021 0.4330 0.4400 0.4330 0.4330 2,802 -0.04(-8.94%)
Sep 15, 2021 0.4755 0.4755 0.4755 0.4755 566 -0.02(-4.90%)
Sep 14, 2021 0.4501 0.5000 0.4501 0.5000 14,907 +0.10(+24.94%)
Sep 13, 2021 0.5248 0.5248 0.4000 0.4002 9,064 -0.05(-11.68%)
Sep 10, 2021 0.4530 0.5299 0.4530 0.4531 6,782 -0.05(-9.38%)
Sep 09, 2021 0.5506 0.5506 0.5000 0.5000 4,155 +0.05(+10.50%)
Sep 08, 2021 0.4841 0.4900 0.4525 0.4525 3,347 -0.03(-7.01%)
Sep 07, 2021 0.4841 0.4866 0.4841 0.4866 473 -0.00(-0.18%)
Sep 03, 2021 0.4875 0.4875 0.4875 0.4875 152 -0.08(-13.72%)
Sep 02, 2021 0.6000 0.6000 0.5300 0.5650 2,110 -0.02(-2.59%)
Sep 01, 2021 0.5880 0.6000 0.5600 0.5800 13,401 -0.02(-3.35%)
Aug 31, 2021 0.5640 0.6001 0.5640 0.6001 681 -0.01(-1.61%)
Aug 30, 2021 0.5901 0.6099 0.5900 0.6099 3,191 -0.00(-0.02%)
Aug 27, 2021 0.5200 0.6500 0.5100 0.6100 26,039 +0.09(+17.31%)
Aug 26, 2021 0.4710 0.5200 0.4710 0.5200 13,856 +0.03(+5.05%)
Aug 25, 2021 0.5500 0.5500 0.4800 0.4950 6,026 -0.08(-13.54%)
Aug 24, 2021 0.5005 0.5725 0.5005 0.5725 809 -0.02(-2.97%)
Aug 23, 2021 0.5900 0.5900 0.5900 0.5900 192 -0.02(-3.28%)
Aug 20, 2021 0.6400 0.6400 0.4800 0.6100 13,631 -0.04(-5.86%)
Aug 19, 2021 0.6000 0.6480 0.5900 0.6480 35,032 +0.04(+7.13%)
Aug 18, 2021 0.5500 0.6100 0.5500 0.6049 5,549 +0.07(+14.13%)
Aug 17, 2021 0.5251 0.5300 0.5100 0.5300 1,710 -0.01(-1.85%)
Aug 16, 2021 0.5600 0.5600 0.5400 0.5400 14,884 +0.07(+14.63%)
Aug 13, 2021 0.5200 0.5200 0.4220 0.4711 16,549 -0.00(-0.82%)
Aug 12, 2021 0.4500 0.5000 0.4500 0.4750 6,523 -0.12(-20.57%)
Aug 10, 2021 0.5980 0.5980 0.5980 46 +0.04(+6.79%)
Aug 09, 2021 0.4817 0.6000 0.4817 0.5600 12,986 +0.08(+16.25%)
Aug 06, 2021 0.4210 0.4817 0.4210 0.4817 1,904 -0.05(-9.11%)
Aug 05, 2021 0.6000 0.6000 0.5300 0.5300 905 -0.02(-3.88%)
Aug 04, 2021 0.6690 0.6690 0.5514 0.5514 1,839 +0.03(+5.03%)
Aug 03, 2021 0.5274 0.5500 0.5000 0.5250 23,009 +0.04(+7.36%)
Aug 02, 2021 0.5750 0.5750 0.4800 0.4890 21,966 -0.16(-24.77%)
Jul 30, 2021 0.6875 0.6900 0.6499 0.6500 6,616 +0.02(+3.17%)
Jul 29, 2021 0.6900 0.6900 0.6300 0.6300 2,626 +0.06(+10.53%)
Jul 28, 2021 0.6900 0.7000 0.4800 0.5700 14,101 -0.14(-19.72%)
Jul 27, 2021 0.7400 0.7400 0.6000 0.7100 6,874 +0.03(+4.41%)
Jul 26, 2021 0.7350 0.7350 0.6800 0.6800 9,494 -0.04(-5.56%)
Jul 23, 2021 0.7000 0.7200 0.7000 0.7200 2,295 +0.00(+0.00%)
Jul 22, 2021 0.7195 0.7200 0.7195 0.7200 1,560 +0.00(+0.00%)
Jul 21, 2021 0.7300 0.7300 0.7200 0.7200 1,989 -0.03(-4.00%)
Jul 20, 2021 0.8199 0.8199 0.7500 0.7500 9,171 -0.03(-3.85%)
Jul 19, 2021 0.8600 0.9600 0.7500 0.7800 33,052 +0.03(+4.00%)
Jul 16, 2021 0.7501 0.8200 0.7500 0.7500 5,633 -0.05(-6.25%)
Jul 15, 2021 0.8400 0.8600 0.8000 0.8000 12,139 -0.04(-4.76%)
Jul 14, 2021 0.8000 0.8400 0.8000 0.8400 24,079 +0.11(+15.07%)
Jul 13, 2021 0.7600 0.7600 0.7200 0.7300 4,815 +0.01(+1.39%)
Jul 12, 2021 0.9000 0.9000 0.7200 0.7200 4,166 -0.00(-0.10%)
Jul 09, 2021 0.7300 0.8780 0.7207 0.7207 15,848 +0.01(+1.51%)
Jul 08, 2021 0.6601 0.7100 0.6601 0.7100 2,751 +0.03(+4.41%)
Jul 07, 2021 0.7001 0.7100 0.6800 0.6800 7,793 -0.03(-4.63%)
Jul 06, 2021 0.7001 0.9100 0.7001 0.7130 10,574 -0.04(-4.93%)
Jul 02, 2021 0.7301 0.7500 0.7300 0.7500 6,138 -0.03(-3.85%)
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.