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

Novaccess Global Inc (OP: XSNX )

0.0158 +0.0018 (+12.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
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%)
Jan 03, 2023 0.2020 0.2900 0.1710 0.1710 77,851 -0.12(-41.03%)
Dec 30, 2022 0.1971 0.2900 0.1971 0.2900 6,113 +0.09(+45.00%)
Dec 29, 2022 0.1886 0.2870 0.1851 0.2000 3,943 +0.01(+6.04%)
Dec 28, 2022 0.1851 0.1886 0.1851 0.1886 2,807 -0.04(-18.04%)
Dec 27, 2022 0.2300 0.2600 0.2300 0.2301 16,732 +0.00(+0.22%)
Dec 23, 2022 0.2296 0.2296 0.2296 0.2296 3,001 +0.00(+0.17%)
Dec 22, 2022 0.2292 0.2292 0.2292 0.2292 1,000 -0.03(-10.61%)
Dec 21, 2022 0.1886 0.2564 0.1886 0.2564 1,623 +0.07(+37.78%)
Dec 20, 2022 0.2900 0.2900 0.1861 0.1861 3,428 -0.10(-35.83%)
Dec 16, 2022 0.2900 0 +0.01(+3.57%)
Dec 15, 2022 0.2000 0.2800 0.2000 0.2800 11,471 +0.04(+18.90%)
Dec 14, 2022 0.2355 0.2355 0.2355 0.2355 2,110 -0.00(-1.71%)
Dec 12, 2022 0.2396 200 +0.00(+0.08%)
Dec 09, 2022 0.1650 0.2394 0.1650 0.2394 6,600 -0.04(-12.95%)
Dec 08, 2022 0.1650 0.2750 0.1650 0.2750 2,391 +0.07(+36.27%)
Dec 07, 2022 0.2000 0.2800 0.2000 0.2018 3,724 -0.03(-12.26%)
Dec 06, 2022 0.2200 0.2300 0.2200 0.2300 3,500 -0.05(-17.27%)
Dec 05, 2022 0.2101 0.2780 0.2101 0.2780 2,275 -0.00(-0.71%)
Dec 02, 2022 0.2510 0.2800 0.2490 0.2800 10,038 +0.08(+39.30%)
Dec 01, 2022 0.2056 0.2056 0.2010 0.2010 745 -0.04(-16.25%)
Nov 30, 2022 0.2510 0.2750 0.2400 0.2400 3,479 -0.04(-15.49%)
Nov 28, 2022 0.2840 2 +0.04(+15.92%)
Nov 25, 2022 0.2740 0.2825 0.2450 0.2450 2,300 -0.04(-13.73%)
Nov 23, 2022 0.2427 0.2840 0.1895 0.2840 2,820 -0.01(-2.07%)
Nov 22, 2022 0.2300 0.2900 0.1550 0.2900 47,625 +0.06(+26.75%)
Nov 21, 2022 0.2001 0.2900 0.2001 0.2288 12,301 +0.03(+14.40%)
Nov 18, 2022 0.2780 0.2790 0.2000 0.2000 5,030 -0.00(-2.15%)
Nov 16, 2022 0.2044 40 +0.04(+23.88%)
Nov 15, 2022 0.1650 0.1650 0.1650 0.1650 1,011 +0.00(+0.00%)
Nov 14, 2022 0.2598 0.2598 0.1650 0.1650 12,511 -0.04(-17.50%)
Nov 11, 2022 0.2855 0.2855 0.2000 0.2000 8,400 +0.04(+22.70%)
Nov 10, 2022 0.1600 0.1630 0.1600 0.1630 500 -0.09(-36.70%)
Nov 09, 2022 0.2575 0.2575 0.2575 0.2575 2,010 -0.03(-11.21%)
Nov 08, 2022 0.1600 0.2900 0.1600 0.2900 3,666 -0.01(-3.27%)
Nov 07, 2022 0.2998 0.2998 0.2998 0.2998 2,000 -0.01(-3.29%)
Nov 04, 2022 0.1600 0.3100 0.1600 0.3100 2,611 +0.00(+0.00%)
Nov 03, 2022 0.3240 0.3240 0.3100 0.3100 1,407 +0.04(+14.81%)
Nov 02, 2022 0.2002 0.3250 0.1603 0.2700 13,144 +0.01(+3.85%)
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.