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 (%)
Oct 31, 2017 0.0006 0.0007 0.0005 0.0006 4,531,695 +0.00(+0.00%)
Oct 30, 2017 0.0006 0.0006 0.0006 0.0006 1,015,321 -0.00(-14.29%)
Oct 27, 2017 0.0006 0.0007 0.0006 0.0007 6,506,950 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0008 0.0006 0.0007 7,665,274 +0.00(+7.69%)
Oct 25, 2017 0.0007 0.0007 0.0006 0.0006 524,139 -0.00(-7.14%)
Oct 24, 2017 0.0007 0.0008 0.0007 0.0007 1,553,012 +0.00(+0.00%)
Oct 23, 2017 0.0007 0.0007 0.0006 0.0007 1,637,100 -0.00(-12.50%)
Oct 20, 2017 0.0008 0.0008 0.0007 0.0008 3,115,057 +0.00(+14.29%)
Oct 19, 2017 0.0006 0.0007 0.0006 0.0007 8,209,086 +0.00(+16.67%)
Oct 18, 2017 0.0007 0.0007 0.0006 0.0006 2,697,788 -0.00(-14.29%)
Oct 17, 2017 0.0006 0.0007 0.0005 0.0007 19,616,424 +0.00(+16.67%)
Oct 16, 2017 0.0007 0.0008 0.0006 0.0006 38,478,400 -0.00(-25.00%)
Oct 13, 2017 0.0007 0.0008 0.0007 0.0008 10,511,300 +0.00(+14.29%)
Oct 12, 2017 0.0008 0.0009 0.0007 0.0007 15,603,553 -0.00(-22.22%)
Oct 11, 2017 0.0008 0.0009 0.0007 0.0009 29,858,228 +0.00(+12.50%)
Oct 10, 2017 0.0009 0.0010 0.0008 0.0008 300,400 -0.00(-11.11%)
Oct 09, 2017 0.0010 0.0010 0.0009 0.0009 1,485,044 -0.00(-10.00%)
Oct 06, 2017 0.0010 0.0010 0.0008 0.0010 2,077,134 +0.00(+25.00%)
Oct 05, 2017 0.0008 0.0009 0.0008 0.0008 1,149,600 -0.00(-20.00%)
Oct 04, 2017 0.0009 0.0010 0.0008 0.0010 9,942,560 +0.00(+25.00%)
Oct 03, 2017 0.0008 0.0010 0.0008 0.0008 5,771,903 -0.00(-5.88%)
Oct 02, 2017 0.0010 0.0010 0.0008 0.0008 9,402,956 -0.00(-15.00%)
Sep 29, 2017 0.0009 0.0011 0.0009 0.0010 10,138,369 +0.00(+25.00%)
Sep 28, 2017 0.0009 0.0009 0.0008 0.0008 660,230 -0.00(-11.11%)
Sep 27, 2017 0.0009 0.0010 0.0009 0.0009 10,697,582 +0.00(+0.00%)
Sep 26, 2017 0.0009 0.0010 0.0009 0.0009 1,661,400 +0.00(+0.00%)
Sep 25, 2017 0.0009 0.0010 0.0009 0.0009 2,005,500 -0.00(-18.18%)
Sep 22, 2017 0.0010 0.0011 0.0009 0.0011 3,131,000 +0.00(+0.00%)
Sep 21, 2017 0.0013 0.0013 0.0009 0.0011 20,069,168 -0.00(-8.33%)
Sep 20, 2017 0.0012 0.0012 0.0010 0.0012 3,252,232 +0.00(+0.00%)
Sep 19, 2017 0.0012 0.0012 0.0012 0.0012 110,000 +0.00(+8.99%)
Sep 18, 2017 0.0012 0.0012 0.0009 0.0011 1,209,650 -0.00(-8.25%)
Sep 15, 2017 0.0010 0.0012 0.0010 0.0012 54,050 +0.00(+20.00%)
Sep 14, 2017 0.0011 0.0012 0.0010 0.0010 924,400 +0.00(+11.11%)
Sep 13, 2017 0.0008 0.0011 0.0008 0.0009 3,113,700 +0.00(+0.00%)
Sep 12, 2017 0.0009 0.0010 0.0009 0.0009 1,127,155 -0.00(-10.00%)
Sep 11, 2017 0.0010 0.0010 0.0010 0.0010 140,000 +0.00(+0.00%)
Sep 08, 2017 0.0009 0.0010 0.0008 0.0010 635,700 +0.00(+0.00%)
Sep 07, 2017 0.0010 0.0010 0.0009 0.0010 6,757,900 +0.00(+11.11%)
Sep 06, 2017 0.0009 0.0009 0.0009 0.0009 3,936,100 +0.00(+0.00%)
Sep 05, 2017 0.0010 0.0010 0.0009 0.0009 3,817,500 -0.00(-18.18%)
Sep 01, 2017 0.0009 0.0011 0.0009 0.0011 212,250 +0.00(+10.00%)
Aug 31, 2017 0.0010 0.0011 0.0009 0.0010 247,700 +0.00(+11.11%)
Aug 30, 2017 0.0010 0.0010 0.0009 0.0009 311,000 -0.00(-10.00%)
Aug 29, 2017 0.0009 0.0010 0.0009 0.0010 513,100 +0.00(+0.00%)
Aug 28, 2017 0.0009 0.0010 0.0009 0.0010 305,737 +0.00(+0.00%)
Aug 25, 2017 0.0010 0.0010 0.0009 0.0010 493,384 +0.00(+0.00%)
Aug 24, 2017 0.0010 0.0010 0.0008 0.0010 209,000 +0.00(+25.00%)
Aug 23, 2017 0.0010 0.0010 0.0008 0.0008 2,382,900 -0.00(-11.11%)
Aug 22, 2017 0.0009 0.0010 0.0006 0.0009 2,560,543 -0.00(-10.00%)
Aug 21, 2017 0.0009 0.0010 0.0009 0.0010 1,289,921 +0.00(+0.00%)
Aug 18, 2017 0.0009 0.0010 0.0009 0.0010 799,611 +0.00(+0.00%)
Aug 17, 2017 0.0010 0.0010 0.0010 0.0010 1,591,927 +0.00(+0.00%)
Aug 16, 2017 0.0010 0.0012 0.0010 0.0010 1,946,438 -0.00(-9.91%)
Aug 15, 2017 0.0011 0.0012 0.0010 0.0011 3,202,545 +0.00(+8.82%)
Aug 14, 2017 0.0012 0.0012 0.0010 0.0010 111,410 -0.00(-15.00%)
Aug 11, 2017 0.0010 0.0013 0.0010 0.0012 10,098,831 +0.00(+0.00%)
Aug 10, 2017 0.0010 0.0013 0.0010 0.0012 2,256,581 +0.00(+9.09%)
Aug 09, 2017 0.0010 0.0012 0.0010 0.0011 6,204,095 +0.00(+10.00%)
Aug 08, 2017 0.0010 0.0013 0.0010 0.0010 746,669 +0.00(+0.00%)
Aug 07, 2017 0.0013 0.0013 0.0010 0.0010 4,301,550 -0.00(-20.00%)
Aug 04, 2017 0.0010 0.0013 0.0010 0.0013 614,715 +0.00(+4.17%)
Aug 03, 2017 0.0010 0.0013 0.0009 0.0012 279,856 +0.00(+9.09%)
Aug 02, 2017 0.0012 0.0012 0.0010 0.0011 560,643 +0.00(+0.00%)
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.