Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0065 -0.0005 (-7.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.10(-18.18%)
Mar 31, 2021 0.5500 0.5500 0.5500 0.5500 1,219 +0.11(+25.00%)
Mar 30, 2021 0.5500 0.5500 0.4400 0.4400 2,232 -0.10(-18.52%)
Mar 29, 2021 0.5400 0.5400 0.5400 0.5400 281 -0.01(-1.64%)
Mar 26, 2021 0.5500 0.5500 0.5350 0.5490 6,400 +0.05(+9.80%)
Mar 25, 2021 0.5000 0.5755 0.4400 0.5000 24,575 +0.03(+6.59%)
Mar 24, 2021 0.6200 0.6200 0.4500 0.4691 33,046 -0.33(-41.27%)
Mar 23, 2021 0.5136 0.7988 0.4702 0.7988 19,779 +0.32(+66.42%)
Mar 22, 2021 0.5000 0.5001 0.4800 0.4800 21,326 -0.02(-4.02%)
Mar 19, 2021 0.4801 0.6000 0.4801 0.5001 4,900 +0.03(+6.38%)
Mar 18, 2021 0.4701 0.4701 0.4701 87 +0.00(+0.00%)
Mar 17, 2021 0.4701 0.4701 0.4701 0.4701 423 -0.13(-21.65%)
Mar 16, 2021 0.6000 0.6000 0.6000 78 +0.00(+0.00%)
Mar 15, 2021 0.6000 0.6000 0.6000 210 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 11, 2021 0.5800 0.6000 0.5400 0.6000 5,278 +0.10(+19.98%)
Mar 10, 2021 0.5400 0.5400 0.5001 0.5001 2,250 -0.09(-15.24%)
Mar 09, 2021 0.7001 0.8831 0.5020 0.5900 28,459 -0.15(-20.27%)
Mar 08, 2021 0.6771 0.8098 0.6771 0.7400 1,132 +0.27(+57.41%)
Mar 05, 2021 0.4701 0.5500 0.4701 0.4701 3,700 -0.07(-12.94%)
Mar 04, 2021 0.7800 0.8500 0.5400 0.5400 14,492 -0.21(-28.00%)
Mar 03, 2021 0.5000 0.8500 0.4601 0.7500 57,020 +0.29(+63.01%)
Mar 02, 2021 0.5051 0.5100 0.4601 0.4601 811 +0.00(+0.02%)
Mar 01, 2021 0.4600 0.4600 0.4600 0.4600 1,004 -0.01(-2.15%)
Feb 26, 2021 0.4700 0.4702 0.4620 0.4701 6,700 +0.00(+0.02%)
Feb 25, 2021 0.6300 0.6300 0.4500 0.4700 9,352 -0.15(-24.19%)
Feb 24, 2021 0.7500 0.7500 0.6200 0.6200 705 -0.08(-11.43%)
Feb 23, 2021 0.5105 0.7100 0.4431 0.7000 20,661 +0.23(+48.59%)
Feb 22, 2021 0.7100 0.7100 0.4711 0.4711 2,129 +0.03(+6.34%)
Feb 19, 2021 0.4965 0.5500 0.4430 0.4430 500 +0.00(+0.23%)
Feb 18, 2021 0.4280 0.5500 0.4280 0.4420 4,169 +0.01(+3.27%)
Feb 17, 2021 0.4280 0.4280 0.4280 0.4280 217 +0.00(+0.47%)
Feb 16, 2021 0.5500 0.8500 0.4160 0.4260 32,224 -0.02(-5.33%)
Feb 12, 2021 0.4500 0.4500 0.4500 86 +0.00(+0.00%)
Feb 11, 2021 0.4035 0.5150 0.4035 0.4500 3,123 -0.09(-16.67%)
Feb 10, 2021 0.5100 0.5500 0.4010 0.5400 4,508 +0.01(+1.89%)
Feb 09, 2021 0.5500 0.5500 0.5001 0.5300 7,571 -0.02(-3.65%)
Feb 08, 2021 0.8250 0.8250 0.5106 0.5501 2,923 +0.04(+7.74%)
Feb 05, 2021 0.6880 0.6880 0.5101 0.5106 2,300 +0.01(+2.10%)
Feb 04, 2021 0.6950 0.6950 0.3920 0.5001 9,107 -0.05(-9.07%)
Feb 03, 2021 0.3900 0.7584 0.3900 0.5500 5,877 +0.17(+44.74%)
Feb 02, 2021 0.3800 0.3800 0.3800 0.3800 136 -0.05(-11.63%)
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.