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

Novaccess Global Inc (OP: XSNX )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 29, 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 28, 2022 0.1710 0 +0.00(+0.59%)
Jul 27, 2022 0.1700 0.1700 0.1700 0.1700 785 -0.03(-15.00%)
Jul 26, 2022 0.2200 0.2299 0.2000 0.2000 10,717 +0.03(+17.65%)
Jul 25, 2022 0.1999 0.1999 0.1700 0.1700 7,251 -0.03(-15.00%)
Jul 22, 2022 0.2000 0.2000 0.2000 0.2000 251 +0.03(+17.65%)
Jul 21, 2022 0.2300 0.2800 0.1700 0.1700 56,667 -0.08(-32.00%)
Jul 20, 2022 0.2883 0.3000 0.2210 0.2500 25,111 -0.05(-16.11%)
Jul 19, 2022 0.1500 0.6000 0.1500 0.2980 172,444 +0.11(+56.84%)
Jul 18, 2022 0.1900 0.1900 0.1900 0.1900 251 +0.04(+23.78%)
Jul 15, 2022 0.1535 0.1535 0.1535 0.1535 544 -0.05(-23.25%)
Jul 14, 2022 0.2000 0.2000 0.2000 0.2000 260 +0.00(+0.00%)
Jul 13, 2022 0.1750 0.2000 0.1500 0.2000 10,813 +0.05(+33.33%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 215 -0.05(-25.00%)
Jul 11, 2022 0.1500 0.2000 0.1500 0.2000 8,092 +0.00(+0.00%)
Jul 07, 2022 0.2000 0 -0.05(-20.00%)
Jul 05, 2022 0.2500 0 +0.05(+25.00%)
Jun 30, 2022 0.2000 1 -0.03(-13.04%)
Jun 28, 2022 0.2300 0 +0.08(+53.23%)
Jun 24, 2022 0.1501 2 -0.03(-15.01%)
Jun 22, 2022 0.1766 12 -0.07(-29.05%)
Jun 21, 2022 0.2500 0.2500 0.2489 0.2489 701 +0.13(+103.02%)
Jun 16, 2022 0.1226 1 -0.18(-59.13%)
Jun 15, 2022 0.1301 0.4000 0.1030 0.3000 13,191 +0.11(+57.81%)
Jun 14, 2022 0.2475 0.2500 0.1901 0.1901 9,015 +0.09(+84.38%)
Jun 13, 2022 0.1031 0.1031 0.1031 0.1031 144 -0.07(-41.65%)
Jun 09, 2022 0.1767 5 -0.10(-36.89%)
Jun 08, 2022 0.2900 0.2900 0.2800 0.2800 13,282 +0.00(+0.00%)
Jun 06, 2022 0.2800 58 +0.11(+62.60%)
Jun 03, 2022 0.1722 0.1722 0.1722 0.1722 4,073 -0.14(-44.45%)
Jun 02, 2022 0.3100 0.3100 0.3100 0.3100 6,700 +0.06(+24.00%)
Jun 01, 2022 0.3000 0.3000 0.2500 0.2500 11,570 -0.13(-34.21%)
May 31, 2022 0.3800 0.3800 0.2700 0.3800 4,579 -0.02(-4.40%)
May 27, 2022 0.3500 0.3975 0.3200 0.3975 9,774 +0.13(+47.22%)
May 25, 2022 0.2700 3 -0.03(-10.00%)
May 24, 2022 0.3000 0.3000 0.3000 0.3000 1,658 +0.00(+0.00%)
May 23, 2022 0.2970 0.3000 0.2970 0.3000 3,798 +0.00(+0.00%)
May 19, 2022 0.3000 84 +0.03(+11.11%)
May 18, 2022 0.2701 0.2701 0.2700 0.2700 2,482 -0.03(-10.00%)
May 17, 2022 0.2850 0.3000 0.2850 0.3000 1,540 +0.03(+11.11%)
May 16, 2022 0.2700 0.2700 0.2700 0.2700 103 +0.00(+0.00%)
May 13, 2022 0.2700 0.2700 0.2700 0.2700 387 +0.00(+0.00%)
May 12, 2022 0.2700 0.2700 0.2700 0.2700 480 +0.00(+0.00%)
May 11, 2022 0.2700 0.2700 0.2700 0.2700 170 -0.03(-9.09%)
May 10, 2022 0.2970 0.2970 0.2970 0.2970 1,700 +0.03(+10.00%)
May 09, 2022 0.2700 0.2700 0.2700 0.2700 145 -0.01(-3.57%)
May 06, 2022 0.3000 0.3000 0.2800 0.2800 1,975 +0.00(+0.00%)
May 05, 2022 0.2800 0.2800 0.2800 0.2800 575 -0.02(-6.67%)
May 04, 2022 0.2800 0.3000 0.2800 0.3000 2,815 +0.01(+3.45%)
May 03, 2022 0.2900 0.3000 0.2900 0.2900 7,261 +0.01(+3.57%)
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.