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 30, 2014 0.0120 0.0120 0.0110 0.0120 605,300 +0.00(+0.00%)
Apr 29, 2014 0.0119 0.0120 0.0115 0.0120 5,819,760 +0.00(+9.09%)
Apr 28, 2014 0.0130 0.0130 0.0110 0.0110 2,027,189 -0.00(-9.09%)
Apr 25, 2014 0.0121 0.0125 0.0121 0.0121 515,160 +0.00(+0.00%)
Apr 24, 2014 0.0120 0.0130 0.0120 0.0121 594,660 +0.00(+0.83%)
Apr 23, 2014 0.0130 0.0130 0.0120 0.0120 750,800 -0.00(-7.69%)
Apr 22, 2014 0.0125 0.0130 0.0125 0.0130 514,050 +0.00(+4.00%)
Apr 21, 2014 0.0126 0.0130 0.0125 0.0125 383,000 +0.00(+0.00%)
Apr 17, 2014 0.0125 0.0125 0.0125 0 -0.00(-1.57%)
Apr 16, 2014 0.0123 0.0127 0.0120 0.0127 1,526,292 -0.00(-2.31%)
Apr 15, 2014 0.0130 0.0130 0.0122 0.0130 662,500 +0.00(+8.33%)
Apr 14, 2014 0.0125 0.0130 0.0115 0.0120 572,400 -0.00(-4.00%)
Apr 11, 2014 0.0136 0.0138 0.0125 0.0125 0 -0.00(-9.42%)
Apr 10, 2014 0.0130 0.0139 0.0120 0.0138 1,376,087 +0.00(+6.15%)
Apr 09, 2014 0.0120 0.0130 0.0120 0.0130 834,600 +0.00(+8.33%)
Apr 08, 2014 0.0125 0.0132 0.0120 0.0120 644,086 -0.00(-7.69%)
Apr 07, 2014 0.0140 0.0140 0.0128 0.0130 646,225 -0.00(-5.11%)
Apr 04, 2014 0.0145 0.0145 0.0137 0.0137 0 -0.00(-6.16%)
Apr 03, 2014 0.0145 0.0146 0.0135 0.0146 560,051 +0.00(+0.69%)
Apr 02, 2014 0.0140 0.0145 0.0135 0.0145 412,898 +0.00(+0.00%)
Apr 01, 2014 0.0143 0.0145 0.0135 0.0145 564,869 +0.00(+1.40%)
Mar 31, 2014 0.0143 0.0147 0.0140 0.0143 512,530 +0.00(+2.14%)
Mar 28, 2014 0.0133 0.0143 0.0133 0.0140 0 +0.00(+0.00%)
Mar 27, 2014 0.0140 0.0147 0.0131 0.0140 882,894 -0.00(-4.76%)
Mar 26, 2014 0.0150 0.0150 0.0140 0.0147 168,997 +0.00(+1.38%)
Mar 25, 2014 0.0145 0.0150 0.0140 0.0145 421,545 +0.00(+3.57%)
Mar 24, 2014 0.0139 0.0145 0.0135 0.0140 1,314,992 +0.00(+0.72%)
Mar 21, 2014 0.0126 0.0139 0.0126 0.0139 2,605,740 +0.00(+3.73%)
Mar 20, 2014 0.0125 0.0135 0.0125 0.0134 709,211 +0.00(+3.08%)
Mar 19, 2014 0.0122 0.0130 0.0118 0.0130 2,113,734 +0.00(+0.78%)
Mar 18, 2014 0.0125 0.0130 0.0121 0.0129 858,000 +0.00(+4.88%)
Mar 17, 2014 0.0125 0.0135 0.0120 0.0123 1,833,748 -0.00(-3.91%)
Mar 14, 2014 0.0120 0.0129 0.0120 0.0128 0 +0.00(+5.79%)
Mar 13, 2014 0.0125 0.0131 0.0115 0.0121 1,520,000 -0.00(-6.92%)
Mar 12, 2014 0.0130 0.0137 0.0120 0.0130 802,330 +0.00(+0.00%)
Mar 11, 2014 0.0128 0.0140 0.0126 0.0130 311,070 -0.00(-7.14%)
Mar 10, 2014 0.0141 0.0150 0.0125 0.0140 5,572,194 +0.00(+0.00%)
Mar 07, 2014 0.0135 0.0140 0.0132 0.0140 0 +0.00(+6.06%)
Mar 06, 2014 0.0140 0.0140 0.0132 0.0132 282,349 -0.00(-5.71%)
Mar 05, 2014 0.0140 0.0140 0.0133 0.0140 1,035,264 +0.00(+0.00%)
Mar 04, 2014 0.0140 0.0145 0.0132 0.0140 5,929,642 +0.00(+0.00%)
Mar 03, 2014 0.0143 0.0143 0.0139 0.0140 914,705 -0.00(-2.10%)
Feb 28, 2014 0.0138 0.0143 0.0138 0.0143 0 +0.00(+4.38%)
Feb 27, 2014 0.0133 0.0140 0.0133 0.0137 473,703 -0.00(-2.14%)
Feb 26, 2014 0.0137 0.0144 0.0137 0.0140 521,570 +0.00(+0.00%)
Feb 25, 2014 0.0131 0.0144 0.0131 0.0140 2,431,267 +0.00(+0.00%)
Feb 24, 2014 0.0140 0.0147 0.0132 0.0140 904,488 -0.00(-1.41%)
Feb 21, 2014 0.0140 0.0147 0.0126 0.0142 0 +0.00(+9.23%)
Feb 20, 2014 0.0131 0.0140 0.0126 0.0130 452,241 +0.00(+3.17%)
Feb 19, 2014 0.0125 0.0140 0.0125 0.0126 256,315 -0.00(-10.00%)
Feb 18, 2014 0.0135 0.0150 0.0125 0.0140 1,746,746 -0.00(-3.45%)
Feb 14, 2014 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Feb 13, 2014 0.0139 0.0150 0.0130 0.0150 2,088,921 +0.00(+15.38%)
Feb 12, 2014 0.0135 0.0135 0.0124 0.0130 1,178,437 +0.00(+4.84%)
Feb 11, 2014 0.0125 0.0133 0.0124 0.0124 1,095,249 -0.00(-0.80%)
Feb 10, 2014 0.0133 0.0133 0.0125 0.0125 837,380 -0.00(-6.02%)
Feb 07, 2014 0.0127 0.0135 0.0123 0.0133 0 +0.00(+2.31%)
Feb 06, 2014 0.0123 0.0130 0.0123 0.0130 515,910 +0.00(+5.69%)
Feb 05, 2014 0.0136 0.0150 0.0123 0.0123 501,354 -0.00(-8.89%)
Feb 04, 2014 0.0123 0.0135 0.0118 0.0135 1,044,703 +0.00(+14.41%)
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.