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 (%)
Jan 31, 2024 0.0248 0.0248 0.0191 0.0208 105,102 -0.00(-15.45%)
Jan 30, 2024 0.0250 0.0250 0.0170 0.0246 159,862 -0.00(-1.60%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 11,005 +0.00(+0.00%)
Jan 26, 2024 0.0225 0.0250 0.0225 0.0250 29,479 +0.00(+11.11%)
Jan 25, 2024 0.0189 0.0300 0.0189 0.0225 674,935 +0.00(+19.05%)
Jan 24, 2024 0.0178 0.0470 0.0135 0.0189 893,693 +0.00(+15.24%)
Jan 23, 2024 0.0185 0.0185 0.0150 0.0164 280,349 -0.00(-13.68%)
Jan 22, 2024 0.0250 0.0250 0.0190 0.0190 108,815 -0.00(-12.84%)
Jan 19, 2024 0.0190 0.0250 0.0187 0.0218 875,198 +0.00(+22.47%)
Jan 18, 2024 0.0184 0.0190 0.0157 0.0178 254,285 -0.00(-6.32%)
Jan 17, 2024 0.0180 0.0190 0.0170 0.0190 664,092 +0.00(+16.56%)
Jan 16, 2024 0.0205 0.0210 0.0157 0.0163 1,016,158 -0.00(-22.75%)
Jan 12, 2024 0.0205 0.0220 0.0205 0.0211 122,288 -0.00(-12.08%)
Jan 11, 2024 0.0206 0.0250 0.0205 0.0240 611,873 -0.00(-4.00%)
Jan 10, 2024 0.0204 0.0250 0.0203 0.0250 508,839 +0.00(+21.95%)
Jan 09, 2024 0.0223 0.0240 0.0205 0.0205 281,703 -0.00(-10.09%)
Jan 08, 2024 0.0255 0.0255 0.0206 0.0228 584,504 -0.00(-0.87%)
Jan 05, 2024 0.0235 0.0290 0.0230 0.0230 440,057 -0.00(-14.81%)
Jan 04, 2024 0.0271 0.0320 0.0240 0.0270 698,199 -0.00(-11.48%)
Jan 03, 2024 0.0298 0.0320 0.0275 0.0305 711,951 +0.00(+8.93%)
Jan 02, 2024 0.0360 0.0485 0.0200 0.0280 2,098,419 +0.01(+39.30%)
Dec 29, 2023 0.0195 0.0230 0.0191 0.0201 277,034 +0.00(+3.08%)
Dec 28, 2023 0.0216 0.0230 0.0195 0.0195 59,024 -0.00(-15.22%)
Dec 27, 2023 0.0200 0.0230 0.0200 0.0230 66,581 +0.00(+15.00%)
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 241,181 -0.00(-9.09%)
Dec 22, 2023 0.0293 0.0300 0.0166 0.0220 689,677 -0.01(-37.14%)
Dec 21, 2023 0.0235 0.0540 0.0220 0.0350 1,043,850 +0.01(+30.60%)
Dec 20, 2023 0.0268 0.0268 0.0268 0.0268 600 +0.00(+14.04%)
Dec 19, 2023 0.0235 0.0235 0.0235 0.0235 263 -0.01(-21.67%)
Dec 18, 2023 0.0235 0.0300 0.0235 0.0300 76,435 +0.00(+15.38%)
Dec 15, 2023 0.0260 0.0300 0.0260 0.0260 73,144 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0220 0.0260 4,646 -0.00(-13.33%)
Dec 13, 2023 0.0220 0.0300 0.0220 0.0300 28,207 +0.00(+0.00%)
Dec 12, 2023 0.0248 0.0300 0.0248 0.0300 53,112 +0.00(+0.00%)
Dec 11, 2023 0.0240 0.0300 0.0228 0.0300 55,360 +0.00(+0.00%)
Dec 08, 2023 0.0300 0.0300 0.0300 0.0300 10,004 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0275 0.0300 100,004 +0.00(+9.09%)
Dec 06, 2023 0.0235 0.0300 0.0230 0.0275 43,721 +0.00(+2.61%)
Dec 05, 2023 0.0268 0.0268 0.0268 0.0268 10,017 -0.00(-10.67%)
Dec 04, 2023 0.0250 0.0300 0.0245 0.0300 180,549 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 16,502 -0.00(-7.69%)
Nov 30, 2023 0.0325 0.0325 0.0325 0.0325 2,058 +0.01(+18.18%)
Nov 29, 2023 0.0260 0.0275 0.0260 0.0275 4,286 +0.00(+1.85%)
Nov 28, 2023 0.0270 0.0308 0.0260 0.0270 503,305 -0.00(-3.57%)
Nov 27, 2023 0.0318 0.0318 0.0280 0.0280 121,017 -0.01(-19.77%)
Nov 24, 2023 0.0349 0.0349 0.0349 0.0349 301 +0.00(+10.79%)
Nov 22, 2023 0.0275 0.0350 0.0275 0.0315 40,708 -0.00(-10.00%)
Nov 21, 2023 0.0360 0.0360 0.0350 0.0350 30,547 +0.00(+6.06%)
Nov 20, 2023 0.0334 0.0334 0.0313 0.0330 95,972 +0.00(+6.80%)
Nov 17, 2023 0.0250 0.0330 0.0250 0.0309 49,605 +0.00(+6.55%)
Nov 16, 2023 0.0290 0.0290 0.0290 0.0290 324 -0.00(-1.69%)
Nov 15, 2023 0.0290 0.0330 0.0250 0.0295 11,881 -0.00(-13.24%)
Nov 14, 2023 0.0390 0.0390 0.0302 0.0340 70,915 -0.01(-15.00%)
Nov 13, 2023 0.0450 0.0450 0.0400 0.0400 142,500 +0.00(+8.11%)
Nov 10, 2023 0.0300 0.0385 0.0300 0.0370 222,642 +0.01(+32.14%)
Nov 09, 2023 0.0300 0.0300 0.0260 0.0280 136,249 -0.00(-11.11%)
Nov 08, 2023 0.0317 0.0340 0.0308 0.0315 128,050 -0.00(-7.35%)
Nov 07, 2023 0.0400 0.0400 0.0265 0.0340 317,943 -0.01(-15.00%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0400 72,720 +0.00(+0.00%)
Nov 03, 2023 0.0381 0.0400 0.0325 0.0400 31,970 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0440 0.0250 0.0400 29,827 +0.00(+14.29%)
Nov 01, 2023 0.0350 0.0350 0.0350 0.0350 374 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0300 0.0350 190,164 -0.01(-30.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 26, 2023 0.0310 0.0525 0.0310 0.0500 65,516 -0.00(-9.09%)
Oct 25, 2023 0.0550 0.0550 0.0550 0.0550 15,040 -0.00(-1.61%)
Oct 24, 2023 0.0559 0.0559 0.0559 0.0559 1,006 -0.00(-6.83%)
Oct 20, 2023 0.0600 146 +0.00(+0.00%)
Oct 18, 2023 0.0600 2 +0.00(+3.45%)
Oct 17, 2023 0.0580 0.0640 0.0580 0.0580 7,972 -0.01(-9.37%)
Oct 16, 2023 0.0335 0.0640 0.0335 0.0640 1,419 -0.00(-1.54%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 10,004 +0.03(+62.50%)
Oct 12, 2023 0.0400 0.0650 0.0400 0.0400 12,001 -0.02(-33.33%)
Oct 11, 2023 0.0730 0.0730 0.0365 0.0600 169,489 -0.03(-35.41%)
Oct 09, 2023 0.0929 1 +0.01(+11.93%)
Oct 06, 2023 0.0880 0.0880 0.0830 0.0830 1,072 +0.01(+13.70%)
Oct 05, 2023 0.0730 0.0730 0.0730 0.0730 3,000 -0.02(-21.42%)
Oct 04, 2023 0.0929 0.0929 0.0929 0.0929 1,003 +0.02(+27.26%)
Oct 03, 2023 0.0885 0.0885 0.0720 0.0730 39,123 -0.03(-27.00%)
Sep 29, 2023 0.1000 2 +0.03(+33.33%)
Sep 28, 2023 0.1180 0.1180 0.0750 0.0750 493 +0.00(+3.31%)
Sep 27, 2023 0.0770 0.1140 0.0725 0.0726 5,432 -0.05(-38.47%)
Sep 22, 2023 0.1180 0 +0.04(+46.95%)
Sep 21, 2023 0.0875 0.0875 0.0803 0.0803 2,004 +0.00(+3.61%)
Sep 20, 2023 0.0775 0.0775 0.0775 0.0775 142 -0.04(-33.59%)
Sep 19, 2023 0.0726 0.1167 0.0726 0.1167 418 +0.04(+45.87%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 3,286 -0.02(-20.00%)
Sep 14, 2023 0.1000 0 +0.02(+23.46%)
Sep 13, 2023 0.0808 0.1190 0.0808 0.0810 4,664 -0.03(-25.69%)
Sep 12, 2023 0.1190 0.1190 0.0801 0.1090 3,116 -0.01(-4.39%)
Sep 11, 2023 0.1140 0.1140 0.0800 0.1140 77,370 +0.01(+6.05%)
Sep 07, 2023 0.1075 0 -0.00(-0.83%)
Sep 05, 2023 0.1084 0 -0.00(-0.09%)
Sep 01, 2023 0.0720 0.1085 0.0720 0.1085 502 +0.01(+9.60%)
Aug 31, 2023 0.1097 0.1097 0.0990 0.0990 2,949 +0.02(+21.62%)
Aug 30, 2023 0.0721 0.0814 0.0721 0.0814 3,676 -0.03(-25.32%)
Aug 25, 2023 0.1090 9 +0.03(+45.33%)
Aug 23, 2023 0.0750 2 +0.00(+4.17%)
Aug 22, 2023 0.0720 0.0720 0.0720 0.0720 3,501 -0.03(-28.00%)
Aug 18, 2023 0.1000 3 -0.01(-8.26%)
Aug 11, 2023 0.1090 5 +0.00(+0.00%)
Aug 10, 2023 0.1090 0.1090 0.1090 0.1090 1,000 +0.04(+53.52%)
Aug 08, 2023 0.0710 0 +0.00(+0.00%)
Aug 07, 2023 0.0710 0.0710 0.0710 0.0710 3,600 -0.05(-39.68%)
Aug 03, 2023 0.1177 0 +0.00(+0.00%)
Aug 02, 2023 0.0706 0.1180 0.0706 0.1177 4,396 -0.00(-0.25%)
Aug 01, 2023 0.1180 0.1180 0.0703 0.1180 336 +0.00(+0.00%)
Jul 31, 2023 0.0610 0.1180 0.0610 0.1180 10,859 +0.00(+1.20%)
Jul 28, 2023 0.1030 0.1166 0.1000 0.1166 37,344 +0.01(+9.18%)
Jul 27, 2023 0.1100 0.1100 0.1010 0.1068 26,641 -0.00(-0.65%)
Jul 26, 2023 0.1100 0.1100 0.1075 0.1075 6,007 +0.01(+7.50%)
Jul 24, 2023 0.1000 4 -0.02(-15.25%)
Jul 20, 2023 0.1180 1 +0.01(+12.27%)
Jul 18, 2023 0.1051 5 -0.01(-12.34%)
Jul 17, 2023 0.1199 0.1199 0.1199 0.1199 1,471 +0.00(+1.61%)
Jul 14, 2023 0.1010 0.1199 0.1010 0.1180 1,572 +0.01(+6.79%)
Jul 13, 2023 0.1100 0.1105 0.1100 0.1105 2,879 -0.00(-0.45%)
Jul 12, 2023 0.1110 0.1110 0.1110 0.1110 100 +0.00(+0.91%)
Jul 11, 2023 0.1125 0.1125 0.1100 0.1100 306 -0.01(-8.33%)
Jul 07, 2023 0.1200 81 +0.00(+0.00%)
Jul 06, 2023 0.1200 0.1200 0.1200 0.1200 519 +0.00(+0.00%)
Jul 05, 2023 0.1215 0.1215 0.1200 0.1200 601 +0.01(+9.09%)
Jun 29, 2023 0.1100 83 -0.03(-18.52%)
Jun 28, 2023 0.1350 0.1350 0.1350 0.1350 4,101 +0.03(+28.57%)
Jun 27, 2023 0.1150 0.1150 0.1050 0.1050 2,416 -0.01(-4.55%)
Jun 26, 2023 0.1100 0.1100 0.1100 0.1100 22,001 +0.01(+4.76%)
Jun 23, 2023 0.1160 0.1500 0.1050 0.1050 71,098 -0.03(-21.05%)
Jun 22, 2023 0.1180 0.1330 0.1180 0.1330 301 +0.01(+7.26%)
Jun 21, 2023 0.1300 0.1360 0.1200 0.1240 102,110 -0.03(-17.88%)
Jun 16, 2023 0.1510 20 +0.01(+7.09%)
Jun 14, 2023 0.1410 2 +0.00(+0.00%)
Jun 13, 2023 0.1410 0.1410 0.1410 0.1410 1,604 -0.01(-6.00%)
Jun 12, 2023 0.1900 0.1900 0.1500 0.1500 889 -0.00(-0.66%)
Jun 09, 2023 0.1510 0.1510 0.1510 0.1510 133 +0.01(+7.09%)
Jun 08, 2023 0.1410 0.1410 0.1410 0.1410 1,530 -0.05(-27.51%)
Jun 07, 2023 0.1945 0.1945 0.1500 0.1945 735 +0.04(+29.67%)
Jun 05, 2023 0.1500 0 +0.02(+14.50%)
Jun 01, 2023 0.1310 10 -0.00(-1.50%)
May 31, 2023 0.1310 0.1330 0.1310 0.1330 327 -0.00(-2.21%)
May 30, 2023 0.1360 0.1360 0.1360 0.1360 2,111 -0.06(-32.00%)
May 26, 2023 0.2000 0.2000 0.2000 0.2000 1,075 -0.02(-9.09%)
May 24, 2023 0.2200 68 +0.09(+69.23%)
May 23, 2023 0.1300 0.1300 0.1300 0.1300 2,045 -0.02(-15.58%)
May 22, 2023 0.1540 0.1540 0.1540 0.1540 112 +0.02(+17.56%)
May 18, 2023 0.1310 1 +0.00(+0.00%)
May 17, 2023 0.1310 0.1310 0.1310 0.1310 110 +0.00(+0.00%)
May 15, 2023 0.1310 58 -0.04(-22.49%)
May 12, 2023 0.1570 0.1780 0.1440 0.1690 13,473 +0.02(+12.67%)
May 11, 2023 0.1310 0.1500 0.1310 0.1500 17,361 +0.02(+19.05%)
May 10, 2023 0.1130 0.1260 0.1130 0.1260 201 -0.02(-12.80%)
May 08, 2023 0.1445 10 -0.04(-19.72%)
May 04, 2023 0.1800 1 +0.00(+0.00%)
May 03, 2023 0.1375 0.1800 0.1200 0.1800 43,156 +0.06(+47.90%)
May 02, 2023 0.1500 0.1500 0.1217 0.1217 9,622 -0.02(-15.37%)
May 01, 2023 0.1438 0.1438 0.1438 0.1438 846 +0.02(+16.44%)
Apr 28, 2023 0.1220 0.1455 0.1210 0.1235 5,344 -0.01(-5.73%)
Apr 27, 2023 0.1310 0.1310 0.1310 0.1310 5,076 +0.00(+0.46%)
Apr 26, 2023 0.1400 0.1400 0.1304 0.1304 14,610 -0.00(-1.95%)
Apr 25, 2023 0.1510 0.1510 0.1330 0.1330 14,801 -0.02(-14.74%)
Apr 24, 2023 0.1560 0.1570 0.1560 0.1560 23,326 +0.00(+0.00%)
Apr 20, 2023 0.1560 81 +0.01(+3.31%)
Apr 18, 2023 0.1510 11 -0.03(-16.11%)
Apr 14, 2023 0.1800 5 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 6,002 +0.01(+5.88%)
Apr 12, 2023 0.1760 0.1900 0.1550 0.1700 10,316 -0.03(-13.71%)
Apr 11, 2023 0.1550 0.1970 0.1550 0.1970 2,215 +0.04(+26.28%)
Apr 05, 2023 0.1560 25 -0.04(-21.61%)
Apr 03, 2023 0.1990 3 +0.02(+13.71%)
Mar 31, 2023 0.1875 0.1875 0.1750 0.1750 36,078 +0.00(+0.00%)
Mar 28, 2023 0.1750 5 +0.00(+0.00%)
Mar 22, 2023 0.1750 6 -0.06(-26.16%)
Mar 17, 2023 0.2370 18 +0.07(+39.41%)
Mar 16, 2023 0.1700 0.1700 0.1700 0.1700 6,231 -0.00(-2.86%)
Mar 15, 2023 0.1750 0.1750 0.1750 0.1750 1,081 -0.01(-6.91%)
Mar 14, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+7.43%)
Mar 13, 2023 0.1750 0.1750 0.1750 0.1750 503 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1750 0.1750 0.1750 152 -0.00(-1.85%)
Mar 09, 2023 0.1783 0.1783 0.1783 0.1783 191 -0.01(-6.16%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 248 +0.00(+0.00%)
Mar 07, 2023 0.1633 0.1900 0.1633 0.1900 4,987 +0.02(+11.11%)
Mar 03, 2023 0.1710 6 -0.02(-9.52%)
Mar 02, 2023 0.1890 0.1890 0.1890 0.1890 100 +0.04(+23.53%)
Feb 28, 2023 0.1530 19 +0.00(+0.66%)
Feb 24, 2023 0.1520 0 -0.05(-24.00%)
Feb 22, 2023 0.2000 0 +0.01(+5.26%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2395 0.2395 0.2000 0.2000 1,516 -0.04(-18.37%)
Feb 15, 2023 0.2220 0.2450 0.2220 0.2450 3,511 +0.04(+22.50%)
Feb 14, 2023 0.2000 0.2000 0.2000 0.2000 190 -0.01(-4.76%)
Feb 13, 2023 0.2000 0.2100 0.2000 0.2100 5,575 +0.01(+5.00%)
Feb 10, 2023 0.1980 0.2225 0.1980 0.2000 28,594 +0.04(+21.21%)
Feb 09, 2023 0.1650 0.1650 0.1650 0.1650 10,748 -0.00(-1.79%)
Feb 08, 2023 0.1650 0.1800 0.1500 0.1680 14,886 +0.02(+12.00%)
Feb 07, 2023 0.1500 0.1500 0.1500 0.1500 4,715 -0.02(-11.76%)
Feb 06, 2023 0.1700 0.1700 0.1700 0.1700 4,003 +0.00(+0.00%)
Feb 03, 2023 0.1770 0.1770 0.1500 0.1700 25,526 +0.02(+16.36%)
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.