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

Novaccess Global Inc (OP: XSNX )

0.0060 -0.0005 (-7.69%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 14, 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 (%)
Mar 28, 2024 0.0099 0.0100 0.0081 0.0100 929,619 +0.00(+23.46%)
Mar 27, 2024 0.0101 0.0101 0.0081 0.0081 323,638 -0.00(-29.57%)
Mar 25, 2024 0.0115 26 +0.00(+0.00%)
Mar 22, 2024 0.0115 0.0115 0.0115 0.0115 105,805 +0.00(+4.55%)
Mar 21, 2024 0.0105 0.0115 0.0104 0.0110 1,179,680 +0.00(+8.91%)
Mar 20, 2024 0.0106 0.0115 0.0101 0.0101 37,032 -0.00(-12.17%)
Mar 19, 2024 0.0103 0.0115 0.0103 0.0115 22,037 -0.00(-4.17%)
Mar 18, 2024 0.0105 0.0120 0.0104 0.0120 159,600 -0.00(-11.11%)
Mar 15, 2024 0.0120 0.0135 0.0120 0.0135 28,851 -0.00(-3.57%)
Mar 14, 2024 0.0145 0.0145 0.0135 0.0140 589,067 -0.00(-3.45%)
Mar 13, 2024 0.0150 0.0150 0.0145 0.0145 2,231,799 +0.00(+7.41%)
Mar 11, 2024 0.0135 60 +0.00(+0.00%)
Mar 08, 2024 0.0125 0.0135 0.0125 0.0135 142,502 +0.00(+6.30%)
Mar 07, 2024 0.0133 0.0135 0.0127 0.0127 50,005 -0.00(-5.93%)
Mar 06, 2024 0.0154 0.0160 0.0100 0.0135 2,058,581 -0.00(-17.18%)
Mar 05, 2024 0.0163 0.0200 0.0163 0.0163 189,595 -0.00(-21.26%)
Feb 29, 2024 0.0207 0 +0.00(+21.76%)
Feb 28, 2024 0.0200 0.0250 0.0170 0.0170 171,515 -0.01(-32.00%)
Feb 27, 2024 0.0146 0.0250 0.0146 0.0250 82,550 +0.00(+17.92%)
Feb 23, 2024 0.0212 12 +0.00(+6.00%)
Feb 22, 2024 0.0176 0.0200 0.0143 0.0200 87,202 -0.01(-23.08%)
Feb 16, 2024 0.0260 244 +0.00(+10.64%)
Feb 14, 2024 0.0235 3 -0.00(-2.08%)
Feb 13, 2024 0.0205 0.0240 0.0195 0.0240 180,047 -0.00(-1.23%)
Feb 12, 2024 0.0253 0.0253 0.0243 0.0243 2,214 -0.00(-6.54%)
Feb 09, 2024 0.0246 0.0330 0.0223 0.0260 303,711 +0.00(+5.69%)
Feb 08, 2024 0.0245 0.0246 0.0176 0.0246 61,035 +0.00(+17.14%)
Feb 07, 2024 0.0246 0.0246 0.0210 0.0210 11,801 +0.00(+19.32%)
Feb 06, 2024 0.0231 0.0231 0.0175 0.0176 28,502 -0.01(-28.46%)
Feb 05, 2024 0.0246 0.0246 0.0246 0.0246 4,992 +0.00(+0.00%)
Feb 01, 2024 0.0246 0 +0.00(+18.27%)
Jan 31, 2024 0.0248 0.0248 0.0191 0.0208 105,102 -0.00(-15.45%)
Jan 30, 2024 0.0250 0.0250 0.0170 0.0246 159,862 -0.00(-1.60%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 11,005 +0.00(+0.00%)
Jan 26, 2024 0.0225 0.0250 0.0225 0.0250 29,479 +0.00(+11.11%)
Jan 25, 2024 0.0189 0.0300 0.0189 0.0225 674,935 +0.00(+19.05%)
Jan 24, 2024 0.0178 0.0470 0.0135 0.0189 893,693 +0.00(+15.24%)
Jan 23, 2024 0.0185 0.0185 0.0150 0.0164 280,349 -0.00(-13.68%)
Jan 22, 2024 0.0250 0.0250 0.0190 0.0190 108,815 -0.00(-12.84%)
Jan 19, 2024 0.0190 0.0250 0.0187 0.0218 875,198 +0.00(+22.47%)
Jan 18, 2024 0.0184 0.0190 0.0157 0.0178 254,285 -0.00(-6.32%)
Jan 17, 2024 0.0180 0.0190 0.0170 0.0190 664,092 +0.00(+16.56%)
Jan 16, 2024 0.0205 0.0210 0.0157 0.0163 1,016,158 -0.00(-22.75%)
Jan 12, 2024 0.0205 0.0220 0.0205 0.0211 122,288 -0.00(-12.08%)
Jan 11, 2024 0.0206 0.0250 0.0205 0.0240 611,873 -0.00(-4.00%)
Jan 10, 2024 0.0204 0.0250 0.0203 0.0250 508,839 +0.00(+21.95%)
Jan 09, 2024 0.0223 0.0240 0.0205 0.0205 281,703 -0.00(-10.09%)
Jan 08, 2024 0.0255 0.0255 0.0206 0.0228 584,504 -0.00(-0.87%)
Jan 05, 2024 0.0235 0.0290 0.0230 0.0230 440,057 -0.00(-14.81%)
Jan 04, 2024 0.0271 0.0320 0.0240 0.0270 698,199 -0.00(-11.48%)
Jan 03, 2024 0.0298 0.0320 0.0275 0.0305 711,951 +0.00(+8.93%)
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.