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

Novaccess Global Inc (OP: XSNX )

0.0110 -0.0040 (-26.67%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 0.0017 0.0017 0.0012 0.0016 2,530,457 +0.00(+3.23%)
Feb 27, 2017 0.0015 0.0015 0.0013 0.0015 1,573,833 +0.00(+10.71%)
Feb 24, 2017 0.0018 0.0018 0.0014 0.0014 4,605,116 -0.00(-12.50%)
Feb 23, 2017 0.0020 0.0024 0.0013 0.0016 18,185,028 -0.00(-20.00%)
Feb 22, 2017 0.0024 0.0026 0.0020 0.0020 1,440,423 -0.00(-13.04%)
Feb 21, 2017 0.0019 0.0028 0.0019 0.0023 6,236,849 +0.00(+4.55%)
Feb 17, 2017 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Feb 16, 2017 0.0024 0.0024 0.0020 0.0021 1,038,258 -0.00(-8.70%)
Feb 15, 2017 0.0024 0.0024 0.0020 0.0023 7,119,651 -0.00(-4.17%)
Feb 14, 2017 0.0034 0.0035 0.0021 0.0024 10,358,647 -0.00(-29.41%)
Feb 13, 2017 0.0029 0.0038 0.0029 0.0034 449,066 -0.00(-10.53%)
Feb 10, 2017 0.0038 0.0038 0.0034 0.0038 968,860 +0.00(+11.76%)
Feb 09, 2017 0.0033 0.0038 0.0033 0.0034 244,893 +0.00(+3.03%)
Feb 08, 2017 0.0035 0.0035 0.0021 0.0033 10,333,129 +0.00(+1.54%)
Feb 07, 2017 0.0038 0.0040 0.0030 0.0032 3,402,940 -0.00(-14.47%)
Feb 06, 2017 0.0039 0.0049 0.0036 0.0038 1,871,363 +0.00(+5.56%)
Feb 03, 2017 0.0054 0.0055 0.0025 0.0036 3,055,307 -0.00(-33.33%)
Feb 02, 2017 0.0060 0.0060 0.0049 0.0054 6,209,302 +0.00(+27.06%)
Feb 01, 2017 0.0027 0.0057 0.0027 0.0043 5,888,818 +0.00(+41.67%)
Jan 31, 2017 0.0030 0.0040 0.0029 0.0030 1,411,200 +0.00(+20.00%)
Jan 30, 2017 0.0090 0.0090 0.0020 0.0025 2,660,102 -0.00(-16.67%)
Jan 27, 2017 0.0016 0.0030 0.0016 0.0030 389,382 +0.00(+76.47%)
Jan 26, 2017 0.0015 0.0018 0.0012 0.0017 248,577 +0.00(+13.33%)
Jan 25, 2017 0.0018 0.0018 0.0015 0.0015 459,650 -0.00(-16.67%)
Jan 24, 2017 0.0012 0.0018 0.0012 0.0018 1,539,697 +0.00(+20.00%)
Jan 23, 2017 0.0014 0.0015 0.0012 0.0015 1,195,454 +0.00(+7.14%)
Jan 20, 2017 0.0012 0.0015 0.0012 0.0014 1,353,783 +0.00(+16.67%)
Jan 19, 2017 0.0012 0.0012 0.0012 0.0012 2,104,200 -0.00(-20.00%)
Jan 18, 2017 0.0014 0.0016 0.0012 0.0015 282,533 +0.00(+0.00%)
Jan 17, 2017 0.0014 0.0015 0.0012 0.0015 1,504,734 +0.00(+7.14%)
Jan 13, 2017 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Jan 12, 2017 0.0012 0.0013 0.0012 0.0013 160,421 +0.00(+0.00%)
Jan 11, 2017 0.0012 0.0013 0.0012 0.0013 587,640 +0.00(+0.00%)
Jan 10, 2017 0.0013 0.0013 0.0012 0.0013 198,000 +0.00(+30.00%)
Jan 09, 2017 0.0011 0.0011 0.0010 0.0010 15,000 -0.00(-23.08%)
Jan 06, 2017 0.0011 0.0013 0.0011 0.0013 264,855 +0.00(+9.24%)
Jan 05, 2017 0.0013 0.0013 0.0011 0.0012 83,178 -0.00(-8.46%)
Jan 04, 2017 0.0012 0.0013 0.0011 0.0013 647,000 +0.00(+18.18%)
Jan 03, 2017 0.0011 0.0011 0.0011 0.0011 71,200 +0.00(+10.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 29, 2016 0.0010 0.0011 0.0010 0.0010 436,194 -0.00(-9.09%)
Dec 28, 2016 0.0011 0.0013 0.0011 0.0011 390,852 +0.00(+0.00%)
Dec 27, 2016 0.0010 0.0012 0.0010 0.0011 299,808 +0.00(+10.00%)
Dec 23, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 22, 2016 0.0010 0.0013 0.0010 0.0010 128,000 -0.00(-16.67%)
Dec 21, 2016 0.0010 0.0013 0.0010 0.0012 1,258,154 +0.00(+20.00%)
Dec 20, 2016 0.0010 0.0012 0.0010 0.0010 360,050 +0.00(+0.00%)
Dec 19, 2016 0.0011 0.0011 0.0009 0.0010 2,157,200 +0.00(+0.00%)
Dec 16, 2016 0.0009 0.0011 0.0009 0.0010 4,153,262 +0.00(+11.11%)
Dec 15, 2016 0.0011 0.0011 0.0009 0.0009 3,016,385 -0.00(-10.00%)
Dec 14, 2016 0.0011 0.0011 0.0009 0.0010 678,692 -0.00(-8.26%)
Dec 13, 2016 0.0009 0.0011 0.0009 0.0011 796,818 +0.00(+9.00%)
Dec 12, 2016 0.0012 0.0012 0.0009 0.0010 8,129,805 -0.00(-9.09%)
Dec 09, 2016 0.0009 0.0011 0.0009 0.0011 2,766,181 +0.00(+22.22%)
Dec 08, 2016 0.0010 0.0011 0.0009 0.0009 3,120,825 -0.00(-18.18%)
Dec 07, 2016 0.0010 0.0011 0.0010 0.0011 349,921 +0.00(+10.00%)
Dec 06, 2016 0.0010 0.0011 0.0010 0.0010 388,515 -0.00(-9.09%)
Dec 05, 2016 0.0010 0.0014 0.0009 0.0011 6,462,527 -0.00(-15.38%)
Dec 02, 2016 0.0010 0.0013 0.0009 0.0013 2,243,150 +0.00(+30.00%)
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.