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, 2015 0.0119 0.0119 0.0100 0.0108 2,254,841 -0.00(-1.82%)
Apr 29, 2015 0.0110 0.0120 0.0110 0.0110 1,013,914 -0.00(-8.33%)
Apr 28, 2015 0.0115 0.0120 0.0105 0.0120 1,048,499 +0.00(+5.26%)
Apr 27, 2015 0.0120 0.0120 0.0100 0.0114 1,357,300 -0.00(-4.20%)
Apr 24, 2015 0.0120 0.0120 0.0111 0.0119 493,350 +0.00(+3.48%)
Apr 23, 2015 0.0118 0.0120 0.0115 0.0115 801,888 +0.00(+0.88%)
Apr 22, 2015 0.0118 0.0118 0.0096 0.0114 1,746,616 -0.00(-4.20%)
Apr 21, 2015 0.0122 0.0122 0.0109 0.0119 440,582 -0.00(-3.25%)
Apr 20, 2015 0.0128 0.0128 0.0106 0.0123 988,960 -0.00(-2.38%)
Apr 17, 2015 0.0095 0.0127 0.0095 0.0126 547,296 +0.00(+0.80%)
Apr 16, 2015 0.0125 0.0130 0.0091 0.0125 2,199,658 -0.00(-0.79%)
Apr 15, 2015 0.0125 0.0140 0.0118 0.0126 3,117,833 +0.00(+1.61%)
Apr 14, 2015 0.0111 0.0125 0.0111 0.0124 2,691,694 +0.00(+3.33%)
Apr 13, 2015 0.0120 0.0120 0.0118 0.0120 83,590 +0.00(+0.00%)
Apr 10, 2015 0.0120 0.0120 0.0110 0.0120 895,627 +0.00(+3.99%)
Apr 09, 2015 0.0115 0.0115 0.0111 0.0115 420,351 -0.00(-2.20%)
Apr 08, 2015 0.0110 0.0124 0.0110 0.0118 192,166 -0.00(-0.84%)
Apr 07, 2015 0.0120 0.0125 0.0110 0.0119 1,067,470 -0.00(-0.83%)
Apr 06, 2015 0.0120 0.0120 0.0117 0.0120 898,960 -0.00(-4.00%)
Apr 02, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
Apr 01, 2015 0.0115 0.0124 0.0115 0.0124 295,240 -0.00(-0.80%)
Mar 31, 2015 0.0124 0.0125 0.0117 0.0125 421,700 +0.00(+0.00%)
Mar 30, 2015 0.0130 0.0145 0.0120 0.0125 4,869,847 -0.00(-13.19%)
Mar 27, 2015 0.0139 0.0150 0.0120 0.0144 2,903,750 +0.00(+0.00%)
Mar 26, 2015 0.0157 0.0160 0.0120 0.0144 5,243,153 +0.00(+1.41%)
Mar 25, 2015 0.0141 0.0160 0.0141 0.0142 892,581 -0.00(-3.40%)
Mar 24, 2015 0.0141 0.0159 0.0125 0.0147 4,292,600 -0.00(-8.13%)
Mar 23, 2015 0.0140 0.0162 0.0140 0.0160 1,788,949 -0.00(-1.23%)
Mar 20, 2015 0.0139 0.0165 0.0115 0.0162 9,094,744 +0.00(+8.00%)
Mar 19, 2015 0.0149 0.0150 0.0139 0.0150 1,608,378 -0.00(-5.66%)
Mar 18, 2015 0.0164 0.0164 0.0140 0.0159 1,668,888 -0.00(-3.05%)
Mar 17, 2015 0.0142 0.0169 0.0141 0.0164 913,552 +0.00(+11.56%)
Mar 16, 2015 0.0185 0.0190 0.0140 0.0147 3,076,100 -0.00(-20.54%)
Mar 13, 2015 0.0155 0.0188 0.0114 0.0185 10,153,538 +0.00(+10.12%)
Mar 12, 2015 0.0180 0.0185 0.0128 0.0168 4,938,468 -0.00(-9.19%)
Mar 11, 2015 0.0175 0.0189 0.0140 0.0185 5,261,037 +0.00(+5.71%)
Mar 10, 2015 0.0170 0.0180 0.0161 0.0175 1,135,437 -0.00(-6.32%)
Mar 09, 2015 0.0144 0.0189 0.0125 0.0187 9,739,597 +0.00(+18.98%)
Mar 06, 2015 0.0159 0.0159 0.0124 0.0157 4,324,747 -0.00(-1.88%)
Mar 05, 2015 0.0160 0.0168 0.0146 0.0160 1,275,990 -0.00(-0.44%)
Mar 04, 2015 0.0170 0.0123 0.0161 4,322,364 +0.00(+15.61%)
Mar 03, 2015 0.0139 0.0140 0.0133 0.0139 237,554 -0.00(-7.33%)
Mar 02, 2015 0.0146 0.0146 0.0137 0.0150 1,402,718 -0.00(-6.25%)
Feb 27, 2015 0.0157 0.0160 0.0145 0.0160 373,967 +0.00(+6.67%)
Feb 26, 2015 0.0146 0.0150 0.0133 0.0150 462,180 +0.00(+0.00%)
Feb 25, 2015 0.0158 0.0140 0.0150 1,180,153 -0.00(-5.66%)
Feb 24, 2015 0.0150 0.0159 0.0147 0.0159 1,154,733 +0.00(+7.43%)
Feb 23, 2015 0.0148 0.0149 0.0147 0.0148 1,105,552 +0.00(+0.68%)
Feb 20, 2015 0.0155 0.0179 0.0137 0.0147 5,115,908 -0.00(-10.91%)
Feb 19, 2015 0.0160 0.0170 0.0137 0.0165 1,971,874 +0.00(+3.77%)
Feb 18, 2015 0.0179 0.0180 0.0140 0.0159 3,309,905 -0.00(-11.17%)
Feb 17, 2015 0.0169 0.0179 0.0147 0.0179 2,679,454 +0.00(+5.92%)
Feb 13, 2015 0.0169 0.0169 0.0169 0 +0.00(+5.62%)
Feb 12, 2015 0.0175 0.0175 0.0135 0.0160 3,398,796 -0.00(-2.44%)
Feb 11, 2015 0.0180 0.0190 0.0150 0.0164 1,651,306 -0.00(-8.89%)
Feb 10, 2015 0.0162 0.0188 0.0162 0.0180 1,596,638 +0.00(+11.11%)
Feb 09, 2015 0.0146 0.0180 0.0130 0.0162 2,481,789 +0.00(+10.96%)
Feb 06, 2015 0.0138 0.0152 0.0125 0.0146 4,738,786 +0.00(+9.77%)
Feb 05, 2015 0.0190 0.0190 0.0126 0.0133 7,577,348 -0.01(-31.44%)
Feb 04, 2015 0.0251 0.0270 0.0175 0.0194 10,019,541 -0.01(-21.14%)
Feb 03, 2015 0.0194 0.0290 0.0188 0.0246 17,241,520 +0.01(+26.80%)
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.