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 (%)
Jul 31, 2017 0.0012 0.0013 0.0010 0.0010 1,317,861 -0.00(-16.67%)
Jul 28, 2017 0.0011 0.0012 0.0010 0.0012 1,077,492 +0.00(+9.09%)
Jul 27, 2017 0.0012 0.0013 0.0011 0.0011 981,060 -0.00(-8.33%)
Jul 26, 2017 0.0013 0.0013 0.0012 0.0012 708,000 +0.00(+0.00%)
Jul 25, 2017 0.0010 0.0012 0.0010 0.0012 7,789,455 +0.00(+20.00%)
Jul 24, 2017 0.0010 0.0012 0.0010 0.0010 1,430,900 -0.00(-9.09%)
Jul 21, 2017 0.0010 0.0012 0.0010 0.0011 466,100 +0.00(+4.76%)
Jul 20, 2017 0.0009 0.0012 0.0009 0.0010 1,422,822 -0.00(-4.55%)
Jul 19, 2017 0.0010 0.0012 0.0009 0.0011 703,200 +0.00(+10.00%)
Jul 18, 2017 0.0010 0.0011 0.0009 0.0010 2,358,000 -0.00(-0.20%)
Jul 17, 2017 0.0009 0.0012 0.0009 0.0010 148,900 +0.00(+0.20%)
Jul 14, 2017 0.0009 0.0011 0.0009 0.0010 3,506,077 +0.00(+11.11%)
Jul 13, 2017 0.0010 0.0010 0.0009 0.0009 610,500 -0.00(-10.00%)
Jul 12, 2017 0.0009 0.0010 0.0009 0.0010 651,520 +0.00(+11.11%)
Jul 11, 2017 0.0009 0.0009 0.0009 0.0009 3,116,975 +0.00(+0.00%)
Jul 10, 2017 0.0009 0.0009 0.0009 0.0009 1,295,000 -0.00(-10.00%)
Jul 07, 2017 0.0010 0.0012 0.0009 0.0010 94,706 +0.00(+0.00%)
Jul 06, 2017 0.0010 0.0010 0.0009 0.0010 321,500 -0.00(-16.67%)
Jul 05, 2017 0.0012 0.0012 0.0012 0.0012 50,144 +0.00(+29.03%)
Jul 03, 2017 0.0009 0.0010 0.0009 0.0009 216,179 -0.00(-15.45%)
Jun 30, 2017 0.0010 0.0011 0.0009 0.0011 360,995 +0.00(+10.00%)
Jun 29, 2017 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+11.11%)
Jun 28, 2017 0.0012 0.0012 0.0009 0.0009 820,464 -0.00(-18.18%)
Jun 27, 2017 0.0010 0.0011 0.0009 0.0011 430,036 +0.00(+22.22%)
Jun 26, 2017 0.0009 0.0009 0.0009 0.0009 438,500 -0.00(-0.22%)
Jun 23, 2017 0.0010 0.0012 0.0009 0.0009 1,518,680 -0.00(-14.10%)
Jun 22, 2017 0.0011 0.0011 0.0009 0.0010 733,081 +0.00(+5.00%)
Jun 21, 2017 0.0011 0.0011 0.0010 0.0010 510,500 -0.00(-9.09%)
Jun 20, 2017 0.0009 0.0011 0.0009 0.0011 6,115,873 +0.00(+22.22%)
Jun 19, 2017 0.0010 0.0010 0.0009 0.0009 475,855 -0.00(-10.00%)
Jun 16, 2017 0.0010 0.0011 0.0009 0.0010 719,084 +0.00(+0.00%)
Jun 15, 2017 0.0009 0.0010 0.0009 0.0010 524,557 +0.00(+11.11%)
Jun 14, 2017 0.0010 0.0010 0.0009 0.0009 1,476,300 -0.00(-18.18%)
Jun 13, 2017 0.0009 0.0011 0.0009 0.0011 3,050 +0.00(+22.22%)
Jun 12, 2017 0.0010 0.0010 0.0009 0.0009 1,277 +0.00(+0.00%)
Jun 09, 2017 0.0011 0.0011 0.0008 0.0009 2,317,126 -0.00(-0.22%)
Jun 08, 2017 0.0009 0.0009 0.0009 0.0009 170 +0.00(+0.22%)
Jun 07, 2017 0.0009 0.0010 0.0009 0.0009 3,439,128 +0.00(+0.00%)
Jun 06, 2017 0.0011 0.0011 0.0008 0.0009 2,184,312 -0.00(-10.00%)
Jun 05, 2017 0.0008 0.0010 0.0008 0.0010 14,900 +0.00(+11.11%)
Jun 02, 2017 0.0012 0.0012 0.0009 0.0009 1,717,200 -0.00(-10.00%)
Jun 01, 2017 0.0010 0.0010 0.0010 0.0010 500,322 +0.00(+0.00%)
May 31, 2017 0.0010 0.0010 0.0010 0.0010 102,675 +0.00(+0.00%)
May 30, 2017 0.0008 0.0012 0.0008 0.0010 56,950 -0.00(-16.67%)
May 26, 2017 0.0009 0.0012 0.0008 0.0012 1,039,933 +0.00(+33.33%)
May 25, 2017 0.0009 0.0011 0.0009 0.0009 2,204,000 -0.00(-10.00%)
May 24, 2017 0.0008 0.0010 0.0008 0.0010 3,672,654 +0.00(+25.00%)
May 23, 2017 0.0009 0.0009 0.0008 0.0008 691,500 -0.00(-11.11%)
May 22, 2017 0.0009 0.0010 0.0008 0.0009 5,588,296 -0.00(-10.00%)
May 19, 2017 0.0010 0.0012 0.0009 0.0010 5,086,067 +0.00(+0.00%)
May 18, 2017 0.0010 0.0010 0.0010 0.0010 1,395,100 +0.00(+0.00%)
May 17, 2017 0.0013 0.0013 0.0010 0.0010 3,158,247 +0.00(+0.00%)
May 16, 2017 0.0013 0.0013 0.0010 0.0010 825,500 -0.00(-9.09%)
May 15, 2017 0.0010 0.0012 0.0010 0.0011 899,395 -0.00(-4.35%)
May 12, 2017 0.0010 0.0011 0.0010 0.0011 1,956,627 +0.00(+15.00%)
May 11, 2017 0.0010 0.0011 0.0010 0.0010 414,100 +0.00(+0.00%)
May 10, 2017 0.0010 0.0012 0.0010 0.0010 2,088,159 +0.00(+0.00%)
May 09, 2017 0.0011 0.0012 0.0010 0.0010 1,365,787 -0.00(-9.09%)
May 08, 2017 0.0011 0.0012 0.0011 0.0011 485,915 +0.00(+0.00%)
May 05, 2017 0.0012 0.0013 0.0010 0.0011 2,949,081 -0.00(-8.33%)
May 04, 2017 0.0010 0.0012 0.0010 0.0012 4,234,983 -0.00(-7.69%)
May 03, 2017 0.0010 0.0013 0.0010 0.0013 50,750 +0.00(+18.18%)
May 02, 2017 0.0012 0.0013 0.0011 0.0011 2,944,117 -0.00(-15.38%)
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.