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

Novaccess Global Inc (OP: XSNX )

0.0150 +0.0067 (+80.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2013 0.0140 0.0140 0.0133 0.0140 1,339,080 +0.00(+1.45%)
Apr 29, 2013 0.0135 0.0141 0.0130 0.0138 1,198,443 +0.00(+0.73%)
Apr 26, 2013 0.0139 0.0137 0.0133 0.0137 144,660 +0.00(+3.01%)
Apr 25, 2013 0.0145 0.0145 0.0133 0.0133 341,120 -0.00(-8.28%)
Apr 24, 2013 0.0135 0.0150 0.0130 0.0145 460,000 +0.00(+11.54%)
Apr 23, 2013 0.0129 0.0135 0.0129 0.0130 402,500 -0.00(-3.70%)
Apr 22, 2013 0.0140 0.0142 0.0127 0.0135 1,036,226 -0.00(-3.57%)
Apr 19, 2013 0.0145 0.0145 0.0125 0.0140 2,312,685 +0.00(+0.00%)
Apr 18, 2013 0.0123 0.0143 0.0123 0.0140 526,698 +0.00(+7.69%)
Apr 17, 2013 0.0131 0.0133 0.0125 0.0130 338,991 -0.00(-0.76%)
Apr 16, 2013 0.0141 0.0141 0.0131 0.0131 88,545 -0.00(-7.09%)
Apr 15, 2013 0.0130 0.0141 0.0122 0.0141 270,424 +0.00(+8.46%)
Apr 12, 2013 0.0135 0.0140 0.0125 0.0130 601,900 -0.00(-3.70%)
Apr 11, 2013 0.0132 0.0148 0.0132 0.0135 565,810 +0.00(+2.27%)
Apr 10, 2013 0.0130 0.0150 0.0130 0.0132 520,632 -0.00(-8.97%)
Apr 09, 2013 0.0134 0.0145 0.0130 0.0145 367,000 +0.00(+8.21%)
Apr 08, 2013 0.0121 0.0134 0.0121 0.0134 217,683 +0.00(+9.84%)
Apr 05, 2013 0.0121 0.0129 0.0121 0.0122 724,850 -0.00(-6.15%)
Apr 04, 2013 0.0137 0.0139 0.0120 0.0130 2,536,035 -0.00(-6.47%)
Apr 03, 2013 0.0140 0.0140 0.0135 0.0139 433,089 -0.00(-6.71%)
Apr 02, 2013 0.0150 0.0150 0.0130 0.0149 382,400 +0.00(+14.62%)
Apr 01, 2013 0.0168 0.0168 0.0130 0.0130 948,164 -0.00(-22.62%)
Mar 28, 2013 0.0152 0.0170 0.0150 0.0168 383,000 +0.00(+12.00%)
Mar 27, 2013 0.0150 0.0170 0.0130 0.0150 1,713,893 +0.00(+0.00%)
Mar 26, 2013 0.0130 0.0150 0.0130 0.0150 1,332,721 +0.00(+11.94%)
Mar 25, 2013 0.0134 0.0134 0.0112 0.0134 1,080,482 +0.00(+0.00%)
Mar 22, 2013 0.0120 0.0135 0.0120 0.0134 992,735 +0.00(+0.75%)
Mar 21, 2013 0.0145 0.0150 0.0120 0.0133 1,948,256 -0.00(-9.52%)
Mar 20, 2013 0.0150 0.0160 0.0131 0.0147 284,710 -0.00(-2.00%)
Mar 19, 2013 0.0150 0.0150 0.0135 0.0150 348,525 +0.00(+7.14%)
Mar 18, 2013 0.0129 0.0150 0.0129 0.0140 654,450 +0.00(+16.67%)
Mar 15, 2013 0.0139 0.0150 0.0117 0.0120 2,286,925 -0.00(-13.67%)
Mar 14, 2013 0.0140 0.0150 0.0120 0.0139 3,116,379 +0.00(+2.96%)
Mar 13, 2013 0.0150 0.0160 0.0135 0.0135 1,595,917 -0.00(-10.00%)
Mar 12, 2013 0.0159 0.0160 0.0135 0.0150 3,834,501 -0.00(-3.23%)
Mar 11, 2013 0.0180 0.0185 0.0155 0.0155 3,177,520 -0.00(-11.93%)
Mar 08, 2013 0.0192 0.0210 0.0170 0.0176 750,013 -0.00(-9.74%)
Mar 07, 2013 0.0230 0.0230 0.0192 0.0195 639,550 -0.00(-2.50%)
Mar 06, 2013 0.0195 0.0230 0.0180 0.0200 923,160 +0.00(+0.00%)
Mar 05, 2013 0.0160 0.0200 0.0160 0.0200 1,528,269 +0.00(+27.39%)
Mar 04, 2013 0.0190 0.0190 0.0145 0.0157 1,708,769 -0.00(-4.85%)
Mar 01, 2013 0.0161 0.0190 0.0161 0.0165 819,595 -0.00(-13.16%)
Feb 28, 2013 0.0180 0.0190 0.0170 0.0190 282,231 +0.00(+5.56%)
Feb 27, 2013 0.0162 0.0190 0.0162 0.0180 922,120 +0.00(+11.11%)
Feb 26, 2013 0.0170 0.0171 0.0162 0.0162 228,970 -0.00(-4.71%)
Feb 25, 2013 0.0161 0.0185 0.0161 0.0170 424,000 +0.00(+1.19%)
Feb 22, 2013 0.0176 0.0190 0.0168 0.0168 790,550 -0.00(-2.33%)
Feb 21, 2013 0.0200 0.0200 0.0172 0.0172 768,650 -0.00(-4.44%)
Feb 20, 2013 0.0185 0.0195 0.0156 0.0180 1,572,779 +0.00(+0.00%)
Feb 19, 2013 0.0170 0.0180 0.0155 0.0180 1,418,267 +0.00(+16.13%)
Feb 15, 2013 0.0140 0.0155 0.0140 0.0155 872,517 +0.00(+9.93%)
Feb 14, 2013 0.0160 0.0160 0.0130 0.0141 851,335 +0.00(+1.44%)
Feb 13, 2013 0.0150 0.0155 0.0139 0.0139 464,104 -0.00(-0.71%)
Feb 12, 2013 0.0155 0.0155 0.0140 0.0140 852,897 -0.00(-6.67%)
Feb 11, 2013 0.0145 0.0150 0.0126 0.0150 373,680 +0.00(+7.14%)
Feb 08, 2013 0.0125 0.0145 0.0125 0.0140 1,052,300 +0.00(+12.00%)
Feb 07, 2013 0.0115 0.0150 0.0115 0.0125 536,400 +0.00(+0.00%)
Feb 06, 2013 0.0120 0.0127 0.0120 0.0125 261,038 +0.00(+2.46%)
Feb 04, 2013 0.0129 0.0130 0.0121 0.0122 606,650 -0.00(-2.40%)
Feb 01, 2013 0.0100 0.0125 0.0100 0.0125 496,862 +0.00(+37.36%)
Jan 31, 2013 0.0090 0.0120 0.0085 0.0091 2,759,703 -0.00(-9.90%)
Jan 30, 2013 0.0118 0.0133 0.0100 0.0101 2,793,202 -0.00(-22.31%)
Jan 29, 2013 0.0130 0.0130 0.0115 0.0130 644,558 +0.00(+8.33%)
Jan 28, 2013 0.0130 0.0137 0.0120 0.0120 2,995,300 -0.00(-4.76%)
Jan 25, 2013 0.0123 0.0140 0.0123 0.0126 728,196 -0.00(-6.67%)
Jan 24, 2013 0.0145 0.0145 0.0132 0.0135 1,072,063 +0.00(+0.00%)
Jan 23, 2013 0.0140 0.0150 0.0130 0.0135 311,272 +0.00(+0.00%)
Jan 22, 2013 0.0146 0.0160 0.0120 0.0135 3,714,150 -0.00(-7.53%)
Jan 18, 2013 0.0163 0.0163 0.0146 0.0146 2,374,100 -0.00(-10.98%)
Jan 17, 2013 0.0170 0.0179 0.0163 0.0164 3,163,856 +0.00(+0.00%)
Jan 16, 2013 0.0170 0.0175 0.0164 0.0164 3,246,455 -0.00(-2.38%)
Jan 15, 2013 0.0180 0.0190 0.0160 0.0168 1,571,016 -0.00(-6.67%)
Jan 14, 2013 0.0170 0.0190 0.0155 0.0180 1,796,235 +0.00(+13.92%)
Jan 12, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+0.00%)
Jan 11, 2013 0.0145 0.0170 0.0131 0.0158 587,207 +0.00(+21.54%)
Jan 10, 2013 0.0160 0.0170 0.0130 0.0130 573,770 -0.00(-18.75%)
Jan 09, 2013 0.0125 0.0160 0.0125 0.0160 656,765 +0.00(+28.00%)
Jan 08, 2013 0.0130 0.0130 0.0118 0.0125 959,100 +0.00(+2.46%)
Jan 07, 2013 0.0120 0.0130 0.0120 0.0122 748,900 +0.00(+1.67%)
Jan 04, 2013 0.0080 0.0130 0.0080 0.0120 939,444 +0.00(+0.00%)
Jan 03, 2013 0.0150 0.0160 0.0111 0.0120 756,500 -0.00(-11.11%)
Jan 02, 2013 0.0114 0.0135 0.0111 0.0135 1,310,664 +0.00(+35.00%)
Dec 31, 2012 0.0100 0.0109 0.0085 0.0100 2,173,079 +0.00(+0.00%)
Dec 28, 2012 0.0100 0.0100 0.0080 0.0100 3,161,754 +0.00(+0.00%)
Dec 27, 2012 0.0105 0.0108 0.0095 0.0100 3,388,359 -0.00(-4.76%)
Dec 26, 2012 0.0119 0.0120 0.0100 0.0105 4,249,920 -0.00(-11.02%)
Dec 24, 2012 0.0104 0.0118 0.0104 0.0118 290,072 +0.00(+12.38%)
Dec 21, 2012 0.0102 0.0120 0.0102 0.0105 1,009,841 -0.00(-4.55%)
Dec 20, 2012 0.0120 0.0120 0.0100 0.0110 1,610,318 +0.00(+8.91%)
Dec 19, 2012 0.0130 0.0130 0.0101 0.0101 449,475 -0.00(-10.62%)
Dec 18, 2012 0.0100 0.0129 0.0100 0.0113 2,141,102 +0.00(+1.80%)
Dec 17, 2012 0.0120 0.0143 0.0100 0.0111 2,254,651 -0.00(-7.50%)
Dec 14, 2012 0.0140 0.0140 0.0115 0.0120 3,157,614 -0.00(-14.29%)
Dec 13, 2012 0.0140 0.0150 0.0138 0.0140 576,780 -0.00(-0.71%)
Dec 12, 2012 0.0140 0.0160 0.0140 0.0141 1,107,356 -0.00(-11.88%)
Dec 11, 2012 0.0145 0.0181 0.0141 0.0160 537,200 +0.00(+6.67%)
Dec 10, 2012 0.0135 0.0160 0.0135 0.0150 475,200 +0.00(+0.00%)
Dec 07, 2012 0.0115 0.0160 0.0115 0.0150 1,413,600 +0.00(+15.38%)
Dec 06, 2012 0.0155 0.0170 0.0125 0.0130 760,666 +0.00(+4.00%)
Dec 05, 2012 0.0150 0.0150 0.0125 0.0125 687,970 -0.00(-16.67%)
Dec 04, 2012 0.0140 0.0170 0.0110 0.0150 1,751,518 -0.00(-6.83%)
Nov 30, 2012 0.0155 0.0183 0.0110 0.0161 1,289,406 -0.00(-5.29%)
Nov 29, 2012 0.0150 0.0181 0.0150 0.0170 1,232,983 +0.00(+9.68%)
Nov 28, 2012 0.0200 0.0228 0.0110 0.0155 1,770,188 -0.00(-22.11%)
Nov 27, 2012 0.0215 0.0219 0.0180 0.0199 1,797,853 -0.00(-0.50%)
Nov 26, 2012 0.0270 0.0270 0.0196 0.0200 1,109,480 -0.00(-16.67%)
Nov 24, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+0.00%)
Nov 23, 2012 0.0240 0.0240 0.0220 0.0240 322,850 +0.00(+4.80%)
Nov 21, 2012 0.0192 0.0242 0.0190 0.0229 1,385,800 +0.00(+8.53%)
Nov 20, 2012 0.0177 0.0240 0.0177 0.0211 503,936 -0.00(-1.86%)
Nov 19, 2012 0.0204 0.0230 0.0204 0.0215 1,320,262 -0.00(-6.11%)
Nov 16, 2012 0.0260 0.0260 0.0201 0.0229 1,227,670 -0.00(-4.58%)
Nov 15, 2012 0.0238 0.0270 0.0220 0.0240 3,477,189 +0.00(+8.11%)
Nov 14, 2012 0.0210 0.0239 0.0200 0.0222 204,428 +0.00(+5.71%)
Nov 13, 2012 0.0220 0.0239 0.0210 0.0210 358,450 -0.00(-4.55%)
Nov 12, 2012 0.0230 0.0270 0.0220 0.0220 588,575 -0.00(-4.35%)
Nov 09, 2012 0.0220 0.0250 0.0220 0.0230 672,784 +0.00(+4.55%)
Nov 08, 2012 0.0205 0.0250 0.0205 0.0220 601,907 +0.00(+4.76%)
Nov 07, 2012 0.0210 0.0248 0.0210 0.0210 204,379 -0.00(-12.50%)
Nov 06, 2012 0.0240 0.0250 0.0235 0.0240 542,257 +0.00(+2.13%)
Nov 05, 2012 0.0240 0.0280 0.0210 0.0235 1,302,078 +0.00(+6.82%)
Nov 02, 2012 0.0248 0.0265 0.0220 0.0220 406,333 -0.00(-2.22%)
Nov 01, 2012 0.0250 0.0270 0.0225 0.0225 276,695 -0.00(-6.25%)
Oct 31, 2012 0.0272 0.0275 0.0230 0.0240 1,068,658 +0.00(+0.00%)
Oct 26, 2012 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 25, 2012 0.0240 0.0290 0.0230 0.0250 121,000 +0.00(+4.17%)
Oct 24, 2012 0.0250 0.0250 0.0240 0.0240 167,000 -0.00(-4.00%)
Oct 23, 2012 0.0250 0.0269 0.0248 0.0250 1,007,600 -0.00(-9.09%)
Oct 19, 2012 0.0256 0.0280 0.0256 0.0275 567,275 +0.00(+0.00%)
Oct 18, 2012 0.0256 0.0289 0.0256 0.0275 148,588 +0.00(+1.85%)
Oct 17, 2012 0.0260 0.0290 0.0260 0.0270 507,477 -0.00(-3.57%)
Oct 16, 2012 0.0300 0.0300 0.0260 0.0280 960,097 +0.00(+0.72%)
Oct 15, 2012 0.0285 0.0300 0.0275 0.0278 317,260 -0.00(-2.46%)
Oct 12, 2012 0.0285 0.0285 0.0256 0.0285 655,676 +0.00(+0.00%)
Oct 11, 2012 0.0300 0.0300 0.0266 0.0285 684,375 -0.00(-5.00%)
Oct 10, 2012 0.0274 0.0300 0.0274 0.0300 949,780 +0.00(+18.58%)
Oct 09, 2012 0.0270 0.0290 0.0250 0.0253 342,839 +0.00(+4.98%)
Oct 08, 2012 0.0245 0.0290 0.0230 0.0241 1,542,357 -0.00(-10.41%)
Oct 06, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+0.00%)
Oct 05, 2012 0.0250 0.0280 0.0242 0.0269 737,193 +0.00(+7.60%)
Oct 04, 2012 0.0249 0.0260 0.0230 0.0250 2,248,156 -0.00(-3.85%)
Oct 03, 2012 0.0263 0.0285 0.0220 0.0260 3,238,446 -0.00(-3.70%)
Oct 02, 2012 0.0270 0.0288 0.0240 0.0270 2,552,232 +0.00(+4.65%)
Oct 01, 2012 0.0295 0.0295 0.0258 0.0258 2,179,470 -0.00(-7.86%)
Sep 28, 2012 0.0295 0.0295 0.0271 0.0280 114,792 -0.00(-3.45%)
Sep 27, 2012 0.0300 0.0300 0.0271 0.0290 585,120 -0.00(-9.37%)
Sep 26, 2012 0.0300 0.0320 0.0268 0.0320 267,397 +0.00(+14.29%)
Sep 25, 2012 0.0261 0.0280 0.0261 0.0280 142,894 -0.00(-6.67%)
Sep 24, 2012 0.0300 0.0300 0.0270 0.0300 311,203 +0.00(+3.45%)
Sep 21, 2012 0.0300 0.0300 0.0280 0.0290 559,889 +0.00(+3.57%)
Sep 20, 2012 0.0280 0.0309 0.0280 0.0280 111,400 -0.00(-3.45%)
Sep 19, 2012 0.0320 0.0320 0.0280 0.0290 525,265 +0.00(+3.57%)
Sep 18, 2012 0.0280 0.0300 0.0270 0.0280 518,399 -0.00(-3.45%)
Sep 17, 2012 0.0280 0.0300 0.0280 0.0290 302,189 -0.00(-3.33%)
Sep 14, 2012 0.0280 0.0300 0.0280 0.0300 151,397 +0.00(+0.00%)
Sep 13, 2012 0.0285 0.0309 0.0250 0.0300 390,556 -0.00(-2.91%)
Sep 12, 2012 0.0270 0.0310 0.0270 0.0309 224,760 +0.00(+14.44%)
Sep 11, 2012 0.0277 0.0279 0.0270 0.0270 302,300 -0.00(-6.90%)
Sep 10, 2012 0.0290 0.0300 0.0277 0.0290 146,450 -0.00(-6.45%)
Sep 07, 2012 0.0272 0.0310 0.0270 0.0310 863,061 +0.00(+3.33%)
Sep 06, 2012 0.0300 0.0310 0.0270 0.0300 312,100 +0.00(+0.00%)
Sep 05, 2012 0.0300 0.0310 0.0300 0.0300 285,100 +0.00(+9.09%)
Sep 04, 2012 0.0290 0.0300 0.0275 0.0275 56,650 -0.00(-1.79%)
Aug 31, 2012 0.0300 0.0300 0.0270 0.0280 1,427,900 +0.00(+0.00%)
Aug 30, 2012 0.0280 0.0320 0.0280 0.0280 334,490 -0.00(-3.78%)
Aug 29, 2012 0.0290 0.0300 0.0290 0.0291 8,700 +0.00(+0.34%)
Aug 27, 2012 0.0255 0.0320 0.0255 0.0290 381,796 +0.00(+0.00%)
Aug 24, 2012 0.0278 0.0315 0.0278 0.0290 165,900 +0.00(+3.57%)
Aug 23, 2012 0.0330 0.0330 0.0280 0.0280 895,549 -0.00(-6.67%)
Aug 22, 2012 0.0329 0.0329 0.0300 0.0300 214,725 -0.00(-8.81%)
Aug 21, 2012 0.0310 0.0329 0.0300 0.0329 594,277 +0.00(+17.50%)
Aug 20, 2012 0.0300 0.0300 0.0270 0.0280 121,910 -0.00(-6.67%)
Aug 17, 2012 0.0300 0.0309 0.0270 0.0300 300,414 -0.00(-3.23%)
Aug 16, 2012 0.0290 0.0330 0.0280 0.0310 617,804 +0.00(+6.90%)
Aug 15, 2012 0.0290 0.0350 0.0290 0.0290 387,660 -0.00(-10.77%)
Aug 14, 2012 0.0300 0.0330 0.0290 0.0325 419,899 -0.00(-1.52%)
Aug 13, 2012 0.0375 0.0375 0.0300 0.0330 337,495 -0.00(-5.71%)
Aug 11, 2012 0.0330 0.0350 0.0300 0.0350 99,800 +0.00(+0.00%)
Aug 10, 2012 0.0330 0.0350 0.0300 0.0350 99,800 +0.00(+6.06%)
Aug 09, 2012 0.0340 0.0350 0.0290 0.0330 493,038 +0.00(+3.13%)
Aug 08, 2012 0.0300 0.0320 0.0290 0.0320 243,670 +0.00(+3.23%)
Aug 07, 2012 0.0320 0.0320 0.0280 0.0310 824,855 -0.00(-3.13%)
Aug 06, 2012 0.0280 0.0320 0.0280 0.0320 669,301 +0.01(+18.52%)
Aug 03, 2012 0.0320 0.0320 0.0270 0.0270 624,374 -0.01(-15.63%)
Aug 02, 2012 0.0270 0.0330 0.0255 0.0320 165,304 +0.01(+18.52%)
Aug 01, 2012 0.0287 0.0300 0.0260 0.0270 1,502,830 -0.00(-4.26%)
Jul 31, 2012 0.0309 0.0309 0.0282 0.0282 655,905 -0.00(-8.74%)
Jul 30, 2012 0.0285 0.0340 0.0284 0.0309 356,440 +0.00(+9.19%)
Jul 27, 2012 0.0320 0.0330 0.0280 0.0283 1,279,540 -0.00(-8.12%)
Jul 26, 2012 0.0320 0.0330 0.0308 0.0308 91,051 -0.00(-6.67%)
Jul 25, 2012 0.0320 0.0330 0.0300 0.0330 851,433 +0.00(+3.13%)
Jul 24, 2012 0.0320 0.0390 0.0310 0.0320 857,210 -0.01(-13.98%)
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.