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: 12:43 PM 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 (%)
Apr 29, 2016 0.0048 0.0048 0.0041 0.0045 186,447 -0.00(-2.17%)
Apr 28, 2016 0.0050 0.0050 0.0040 0.0046 1,306,426 -0.00(-4.17%)
Apr 27, 2016 0.0046 0.0050 0.0035 0.0048 1,301,211 +0.00(+6.67%)
Apr 26, 2016 0.0039 0.0045 0.0038 0.0045 250,400 +0.00(+5.63%)
Apr 25, 2016 0.0042 0.0043 0.0042 0.0043 70,000 +0.00(+1.43%)
Apr 22, 2016 0.0038 0.0042 0.0038 0.0042 224,175 +0.00(+10.53%)
Apr 21, 2016 0.0040 0.0040 0.0038 0.0038 516,670 -0.00(-15.56%)
Apr 20, 2016 0.0045 0.0045 0.0040 0.0045 393,892 +0.00(+0.00%)
Apr 19, 2016 0.0045 0.0046 0.0045 0.0045 23,265 -0.00(-4.26%)
Apr 18, 2016 0.0043 0.0048 0.0039 0.0047 313,399 +0.00(+4.44%)
Apr 15, 2016 0.0039 0.0048 0.0039 0.0045 209,512 +0.00(+12.50%)
Apr 14, 2016 0.0040 0.0040 0.0040 0.0040 100,125 +0.00(+0.00%)
Apr 13, 2016 0.0042 0.0042 0.0039 0.0040 592,992 +0.00(+2.56%)
Apr 12, 2016 0.0038 0.0040 0.0038 0.0039 111,645 -0.00(-2.50%)
Apr 11, 2016 0.0038 0.0040 0.0038 0.0040 75,200 +0.00(+0.00%)
Apr 08, 2016 0.0039 0.0040 0.0038 0.0040 464,082 +0.00(+2.56%)
Apr 07, 2016 0.0037 0.0040 0.0036 0.0039 369,325 -0.00(-7.14%)
Apr 06, 2016 0.0044 0.0046 0.0037 0.0042 1,205,283 -0.00(-14.29%)
Apr 05, 2016 0.0044 0.0049 0.0043 0.0049 702,406 +0.00(+11.36%)
Apr 04, 2016 0.0039 0.0044 0.0039 0.0044 435,356 +0.00(+0.00%)
Apr 01, 2016 0.0040 0.0044 0.0036 0.0044 371,200 +0.00(+0.00%)
Mar 31, 2016 0.0038 0.0044 0.0038 0.0044 500,847 +0.00(+10.00%)
Mar 30, 2016 0.0035 0.0044 0.0035 0.0040 539,613 -0.00(-11.11%)
Mar 29, 2016 0.0045 0.0045 0.0040 0.0045 1,616,058 +0.00(+12.50%)
Mar 28, 2016 0.0047 0.0047 0.0040 0.0040 292,000 -0.00(-4.76%)
Mar 24, 2016 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Mar 23, 2016 0.0038 0.0045 0.0036 0.0045 3,118,097 +0.00(+25.00%)
Mar 22, 2016 0.0043 0.0050 0.0036 0.0036 3,711,513 -0.00(-18.18%)
Mar 21, 2016 0.0046 0.0046 0.0038 0.0044 2,002,037 -0.00(-2.22%)
Mar 18, 2016 0.0057 0.0057 0.0040 0.0045 890,217 +0.00(+0.00%)
Mar 17, 2016 0.0046 0.0046 0.0040 0.0045 2,645,860 +0.00(+0.00%)
Mar 16, 2016 0.0040 0.0045 0.0040 0.0045 517,000 +0.00(+4.65%)
Mar 15, 2016 0.0040 0.0044 0.0036 0.0043 304,520 -0.00(-6.52%)
Mar 14, 2016 0.0046 0.0048 0.0036 0.0046 812,227 +0.00(+2.22%)
Mar 11, 2016 0.0048 0.0049 0.0041 0.0045 215,577 -0.00(-4.26%)
Mar 10, 2016 0.0041 0.0047 0.0040 0.0047 1,271,711 +0.00(+4.44%)
Mar 09, 2016 0.0045 0.0045 0.0040 0.0045 92,360 +0.00(+0.00%)
Mar 08, 2016 0.0045 0.0045 0.0044 0.0045 59,221 +0.00(+1.12%)
Mar 07, 2016 0.0041 0.0048 0.0040 0.0044 1,014,049 -0.00(-7.29%)
Mar 04, 2016 0.0047 0.0048 0.0041 0.0048 1,139,374 +0.00(+2.13%)
Mar 03, 2016 0.0053 0.0056 0.0040 0.0047 3,967,147 +0.00(+9.30%)
Mar 02, 2016 0.0051 0.0052 0.0043 0.0043 1,577,667 -0.00(-15.69%)
Mar 01, 2016 0.0050 0.0054 0.0050 0.0051 220,556 +0.00(+2.00%)
Feb 29, 2016 0.0056 0.0056 0.0049 0.0050 174,350 -0.00(-10.71%)
Feb 26, 2016 0.0049 0.0056 0.0049 0.0056 394,400 +0.00(+12.00%)
Feb 25, 2016 0.0055 0.0055 0.0049 0.0050 483,100 -0.00(-9.09%)
Feb 24, 2016 0.0055 0.0055 0.0050 0.0055 209,700 +0.00(+0.00%)
Feb 23, 2016 0.0055 0.0055 0.0049 0.0055 366,265 +0.00(+0.00%)
Feb 22, 2016 0.0051 0.0055 0.0049 0.0055 3,502,392 +0.00(+5.77%)
Feb 19, 2016 0.0055 0.0055 0.0051 0.0052 721,390 +0.00(+1.96%)
Feb 18, 2016 0.0060 0.0060 0.0051 0.0051 1,255,498 -0.00(-15.00%)
Feb 17, 2016 0.0050 0.0063 0.0050 0.0060 295,100 +0.00(+3.45%)
Feb 16, 2016 0.0059 0.0059 0.0055 0.0058 172,071 -0.00(-1.69%)
Feb 12, 2016 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Feb 11, 2016 0.0060 0.0060 0.0051 0.0060 300,000 +0.00(+0.00%)
Feb 10, 2016 0.0060 0.0060 0.0054 0.0060 81,000 +0.00(+11.11%)
Feb 09, 2016 0.0054 0.0054 0.0049 0.0054 750,339 +0.00(+1.89%)
Feb 08, 2016 0.0065 0.0065 0.0041 0.0053 1,879,204 -0.00(-18.46%)
Feb 05, 2016 0.0069 0.0069 0.0061 0.0065 867,075 -0.00(-5.80%)
Feb 04, 2016 0.0060 0.0069 0.0057 0.0069 313,370 +0.00(+15.00%)
Feb 03, 2016 0.0065 0.0065 0.0055 0.0060 562,898 -0.00(-13.04%)
Feb 02, 2016 0.0062 0.0069 0.0060 0.0069 593,389 -0.00(-1.43%)
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.