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 (%)
Mar 31, 2023 0.1875 0.1875 0.1750 0.1750 36,078 +0.00(+0.00%)
Mar 28, 2023 0.1750 5 +0.00(+0.00%)
Mar 22, 2023 0.1750 6 -0.06(-26.16%)
Mar 17, 2023 0.2370 18 +0.07(+39.41%)
Mar 16, 2023 0.1700 0.1700 0.1700 0.1700 6,231 -0.00(-2.86%)
Mar 15, 2023 0.1750 0.1750 0.1750 0.1750 1,081 -0.01(-6.91%)
Mar 14, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+7.43%)
Mar 13, 2023 0.1750 0.1750 0.1750 0.1750 503 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1750 0.1750 0.1750 152 -0.00(-1.85%)
Mar 09, 2023 0.1783 0.1783 0.1783 0.1783 191 -0.01(-6.16%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 248 +0.00(+0.00%)
Mar 07, 2023 0.1633 0.1900 0.1633 0.1900 4,987 +0.02(+11.11%)
Mar 03, 2023 0.1710 6 -0.02(-9.52%)
Mar 02, 2023 0.1890 0.1890 0.1890 0.1890 100 +0.04(+23.53%)
Feb 28, 2023 0.1530 19 +0.00(+0.66%)
Feb 24, 2023 0.1520 0 -0.05(-24.00%)
Feb 22, 2023 0.2000 0 +0.01(+5.26%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2395 0.2395 0.2000 0.2000 1,516 -0.04(-18.37%)
Feb 15, 2023 0.2220 0.2450 0.2220 0.2450 3,511 +0.04(+22.50%)
Feb 14, 2023 0.2000 0.2000 0.2000 0.2000 190 -0.01(-4.76%)
Feb 13, 2023 0.2000 0.2100 0.2000 0.2100 5,575 +0.01(+5.00%)
Feb 10, 2023 0.1980 0.2225 0.1980 0.2000 28,594 +0.04(+21.21%)
Feb 09, 2023 0.1650 0.1650 0.1650 0.1650 10,748 -0.00(-1.79%)
Feb 08, 2023 0.1650 0.1800 0.1500 0.1680 14,886 +0.02(+12.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 4,715 -0.02(-11.76%)
Feb 06, 2023 0.1700 0.1700 0.1700 0.1700 4,003 +0.00(+0.00%)
Feb 03, 2023 0.1770 0.1770 0.1500 0.1700 25,526 +0.02(+16.36%)
Feb 01, 2023 0.1461 1 -0.05(-26.95%)
Jan 31, 2023 0.1544 0.2000 0.1510 0.2000 688 +0.06(+37.93%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 100 -0.05(-26.58%)
Jan 27, 2023 0.1895 0.1975 0.1895 0.1975 2,884 -0.00(-1.15%)
Jan 26, 2023 0.1450 0.1998 0.1450 0.1998 1,117 +0.06(+38.46%)
Jan 25, 2023 0.1443 0.1443 0.1443 0.1443 2,750 -0.06(-27.85%)
Jan 24, 2023 0.1980 0.2000 0.1980 0.2000 1,210 +0.01(+4.82%)
Jan 23, 2023 0.1880 0.1908 0.1880 0.1908 8,592 +0.04(+23.50%)
Jan 20, 2023 0.1550 0.1641 0.1401 0.1545 19,520 -0.01(-4.04%)
Jan 18, 2023 0.1610 15 -0.04(-19.50%)
Jan 17, 2023 0.1706 0.2000 0.1650 0.2000 6,270 -0.00(-1.23%)
Jan 13, 2023 0.2025 0.2025 0.2025 0.2025 665 +0.00(+2.27%)
Jan 12, 2023 0.1760 0.1980 0.1706 0.1980 42,821 +0.02(+10.00%)
Jan 11, 2023 0.2131 0.2131 0.1800 0.1800 4,608 -0.05(-23.40%)
Jan 06, 2023 0.2350 7 +0.06(+38.15%)
Jan 05, 2023 0.1701 0.1701 0.1701 0.1701 202 +0.00(+0.06%)
Jan 04, 2023 0.1700 0.1700 0.1700 0.1700 20,032 -0.00(-0.58%)
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.