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 (%)
Jul 31, 2013 0.0079 0.0080 0.0070 0.0072 1,064,450 -0.00(-15.29%)
Jul 30, 2013 0.0065 0.0085 0.0064 0.0085 4,480,652 +0.00(+32.81%)
Jul 29, 2013 0.0075 0.0075 0.0064 0.0064 1,783,917 -0.00(-17.95%)
Jul 26, 2013 0.0067 0.0085 0.0066 0.0078 2,949,919 -0.00(-20.41%)
Jul 25, 2013 0.0069 0.0098 0.0069 0.0098 712,200 +0.00(+15.29%)
Jul 24, 2013 0.0072 0.0730 0.0060 0.0085 4,104,929 +0.00(+21.43%)
Jul 23, 2013 0.0080 0.0090 0.0065 0.0070 3,902,086 -0.00(-17.65%)
Jul 22, 2013 0.0100 0.0112 0.0080 0.0085 1,571,118 -0.00(-24.11%)
Jul 19, 2013 0.0104 0.0112 0.0098 0.0112 1,074,710 +0.00(+12.00%)
Jul 18, 2013 0.0105 0.0106 0.0099 0.0100 1,545,203 +0.00(+0.00%)
Jul 17, 2013 0.0109 0.0115 0.0100 0.0100 392,470 -0.00(-9.09%)
Jul 16, 2013 0.0105 0.0118 0.0098 0.0110 1,082,698 +0.00(+0.00%)
Jul 15, 2013 0.0102 0.0110 0.0101 0.0110 518,180 +0.00(+0.00%)
Jul 12, 2013 0.0105 0.0110 0.0102 0.0110 777,112 +0.00(+4.76%)
Jul 11, 2013 0.0105 0.0110 0.0101 0.0105 759,198 -0.00(-3.67%)
Jul 10, 2013 0.0101 0.0110 0.0101 0.0109 519,500 +0.00(+3.81%)
Jul 09, 2013 0.0107 0.0105 0.0100 0.0105 2,426,086 +0.00(+5.00%)
Jul 08, 2013 0.0110 0.0110 0.0100 0.0100 4,573,762 -0.00(-7.41%)
Jul 05, 2013 0.0110 0.0119 0.0107 0.0108 677,300 -0.00(-1.82%)
Jul 03, 2013 0.0120 0.0120 0.0110 0.0110 488,955 -0.00(-8.33%)
Jul 02, 2013 0.0120 0.0120 0.0110 0.0120 565,045 +0.00(+0.84%)
Jul 01, 2013 0.0120 0.0125 0.0105 0.0119 1,154,305 -0.00(-0.83%)
Jun 28, 2013 0.0124 0.0124 0.0110 0.0120 138,000 +0.00(+0.84%)
Jun 27, 2013 0.0120 0.0124 0.0110 0.0119 453,892 -0.00(-0.83%)
Jun 26, 2013 0.0120 0.0129 0.0120 0.0120 37,000 +0.00(+0.00%)
Jun 25, 2013 0.0119 0.0129 0.0110 0.0120 138,480 +0.00(+2.56%)
Jun 24, 2013 0.0130 0.0130 0.0105 0.0117 1,191,985 -0.00(-1.68%)
Jun 21, 2013 0.0111 0.0136 0.0111 0.0119 203,030 -0.00(-4.03%)
Jun 20, 2013 0.0120 0.0132 0.0120 0.0124 860,450 -0.00(-8.15%)
Jun 19, 2013 0.0135 0.0140 0.0120 0.0135 460,000 +0.00(+3.85%)
Jun 18, 2013 0.0140 0.0140 0.0121 0.0130 2,702,638 -0.00(-7.14%)
Jun 17, 2013 0.0134 0.0151 0.0131 0.0140 2,387,514 +0.00(+4.48%)
Jun 14, 2013 0.0130 0.0135 0.0130 0.0134 635,800 +0.00(+3.08%)
Jun 13, 2013 0.0135 0.0135 0.0128 0.0130 367,560 +0.00(+5.69%)
Jun 12, 2013 0.0120 0.0134 0.0120 0.0123 2,394,855 +0.00(+6.03%)
Jun 11, 2013 0.0115 0.0125 0.0110 0.0116 740,397 -0.00(-3.33%)
Jun 10, 2013 0.0111 0.0134 0.0111 0.0120 3,038,475 +0.00(+0.00%)
Jun 07, 2013 0.0135 0.0135 0.0120 0.0120 891,400 +0.00(+0.00%)
Jun 06, 2013 0.0122 0.0125 0.0120 0.0120 478,400 -0.00(-4.00%)
Jun 05, 2013 0.0121 0.0127 0.0121 0.0125 763,425 +0.00(+0.00%)
Jun 04, 2013 0.0137 0.0137 0.0121 0.0125 1,890,800 -0.00(-7.41%)
Jun 03, 2013 0.0135 0.0139 0.0128 0.0135 611,876 +0.00(+1.50%)
May 31, 2013 0.0130 0.0134 0.0126 0.0133 673,700 +0.00(+6.40%)
May 30, 2013 0.0127 0.0134 0.0125 0.0125 149,227 -0.00(-3.85%)
May 29, 2013 0.0134 0.0139 0.0125 0.0130 221,000 +0.00(+0.00%)
May 28, 2013 0.0123 0.0139 0.0123 0.0130 369,370 +0.00(+0.78%)
May 24, 2013 0.0126 0.0137 0.0120 0.0129 1,193,233 +0.00(+4.03%)
May 23, 2013 0.0130 0.0142 0.0120 0.0124 1,486,509 -0.00(-7.46%)
May 22, 2013 0.0140 0.0141 0.0134 0.0134 555,644 -0.00(-4.29%)
May 21, 2013 0.0145 0.0150 0.0131 0.0140 2,695,186 +0.00(+2.94%)
May 20, 2013 0.0109 0.0170 0.0080 0.0136 5,774,746 +0.00(+30.77%)
May 17, 2013 0.0115 0.0117 0.0101 0.0104 1,570,512 -0.00(-13.33%)
May 16, 2013 0.0125 0.0125 0.0101 0.0120 4,024,440 +0.00(+0.00%)
May 15, 2013 0.0120 0.0120 0.0105 0.0120 348,549 +0.00(+0.00%)
May 13, 2013 0.0126 0.0126 0.0110 0.0120 164,500 -0.00(-4.76%)
May 10, 2013 0.0125 0.0126 0.0110 0.0126 1,612,630 +0.00(+8.62%)
May 09, 2013 0.0130 0.0145 0.0115 0.0116 2,914,949 -0.00(-10.77%)
May 08, 2013 0.0132 0.0140 0.0130 0.0130 442,660 -0.00(-4.41%)
May 07, 2013 0.0135 0.0140 0.0130 0.0136 485,985 +0.00(+0.74%)
May 06, 2013 0.0129 0.0139 0.0129 0.0135 170,099 -0.00(-2.88%)
May 03, 2013 0.0134 0.0139 0.0127 0.0139 444,694 +0.00(+3.73%)
May 02, 2013 0.0139 0.0140 0.0134 0.0134 319,945 -0.00(-3.60%)
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.