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 (%)
Dec 31, 2020 0.3410 0.3410 0.3410 16,853 -0.02(-5.54%)
Dec 30, 2020 0.4200 0.5100 0.3400 0.3610 16,853 -0.09(-19.78%)
Dec 29, 2020 0.3210 0.4800 0.3210 0.4500 8,791 -0.02(-4.26%)
Dec 28, 2020 0.3110 0.4900 0.3110 0.4700 22,318 +0.00(+0.00%)
Dec 24, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.01(-2.08%)
Dec 23, 2020 0.4800 0.4800 0.4800 0.4800 3,532 +0.00(+0.00%)
Dec 22, 2020 0.3300 0.4800 0.3300 0.4800 2,151 +0.08(+21.52%)
Dec 21, 2020 0.3000 0.4800 0.3000 0.3950 1,125 +0.07(+22.67%)
Dec 18, 2020 0.3220 0.3220 0.3220 0.3220 300 -0.11(-25.12%)
Dec 17, 2020 0.5400 0.5400 0.4300 0.4300 2,030 -0.07(-14.00%)
Dec 16, 2020 0.5000 0.5000 0.5000 175 +0.00(+0.00%)
Dec 15, 2020 0.3768 0.5000 0.3768 0.5000 1,342 +0.19(+60.26%)
Dec 14, 2020 0.5000 0.5000 0.3120 0.3120 466 +0.01(+2.30%)
Dec 11, 2020 0.4225 0.5421 0.3050 0.3050 7,800 +0.00(+0.99%)
Dec 10, 2020 0.5500 0.5500 0.2960 0.3020 7,669 -0.22(-41.92%)
Dec 09, 2020 0.5500 0.5500 0.3000 0.5200 2,354 +0.00(+0.00%)
Dec 08, 2020 0.4900 0.5200 0.2990 0.5200 5,557 +0.02(+4.00%)
Dec 07, 2020 0.5000 0.5000 0.5000 78 +0.00(+0.00%)
Dec 04, 2020 0.5000 0.5200 0.4498 0.5000 8,600 +0.05(+11.11%)
Dec 03, 2020 0.4500 0.4500 0.4500 0.4500 1,404 +0.00(+0.00%)
Dec 02, 2020 0.4500 0.4500 0.4500 0.4500 773 +0.05(+13.64%)
Dec 01, 2020 0.5500 0.5500 0.2600 0.3960 5,284 +0.11(+36.55%)
Nov 30, 2020 0.2600 0.5500 0.2600 0.2900 2,110 -0.21(-42.00%)
Nov 27, 2020 0.5000 0.5000 0.5000 0.5000 900 +0.16(+45.35%)
Nov 25, 2020 0.4455 0.6000 0.3440 0.3440 7,700 +0.02(+5.20%)
Nov 24, 2020 0.4600 0.4600 0.3270 0.3270 1,051 -0.14(-30.43%)
Nov 23, 2020 0.4700 0.4700 0.4700 0.4700 729 +0.03(+7.31%)
Nov 20, 2020 0.5000 0.5000 0.4380 0.4380 400 +0.04(+9.20%)
Nov 19, 2020 0.4011 0.4011 0.4011 0.4011 536 -0.07(-14.84%)
Nov 18, 2020 0.5500 0.5500 0.3573 0.4710 4,586 -0.08(-14.36%)
Nov 17, 2020 0.4500 0.5500 0.4500 0.5500 926 +0.16(+42.30%)
Nov 16, 2020 0.4750 0.4750 0.3865 0.3865 568 -0.03(-8.19%)
Nov 13, 2020 0.4210 0.4210 0.4210 28 +0.00(+0.00%)
Nov 12, 2020 0.4210 0.4210 0.4210 0.4210 224 -0.07(-13.61%)
Nov 11, 2020 0.4873 0.4873 0.4873 67 +0.00(+0.00%)
Nov 10, 2020 0.5690 0.5690 0.4873 0.4873 1,058 +0.14(+38.32%)
Nov 09, 2020 0.2510 0.4350 0.2510 0.3523 2,500 -0.08(-18.07%)
Nov 06, 2020 0.4300 0.4300 0.4300 7 +0.00(+0.00%)
Nov 05, 2020 0.4300 0.4300 0.4300 0.4300 316 -0.01(-2.27%)
Nov 04, 2020 0.4400 0.4400 0.4400 8 +0.00(+0.00%)
Nov 03, 2020 0.4400 0.4400 0.4400 0.4400 156 -0.01(-2.22%)
Nov 02, 2020 0.4500 0.4500 0.4250 0.4500 4,997 -0.02(-4.26%)
Oct 30, 2020 0.4700 0.4700 0.4700 0.4700 600 +0.03(+6.82%)
Oct 29, 2020 0.4820 0.4820 0.3300 0.4400 23,798 -0.05(-10.20%)
Oct 28, 2020 0.5400 0.5400 0.4900 0.4900 3,516 -0.05(-9.26%)
Oct 27, 2020 0.4450 0.5400 0.4400 0.5400 4,052 +0.05(+9.09%)
Oct 26, 2020 0.4950 0.4950 0.4950 0.4950 1,618 -0.02(-3.88%)
Oct 23, 2020 0.5200 0.5200 0.4400 0.5150 11,100 +0.00(+0.00%)
Oct 22, 2020 0.5000 0.5500 0.4900 0.5150 10,968 +0.07(+14.44%)
Oct 21, 2020 0.4320 0.4500 0.4200 0.4500 3,124 +0.00(+0.00%)
Oct 20, 2020 0.4500 0.4500 0.4500 0.4500 221 -0.15(-25.00%)
Oct 19, 2020 0.6000 0.6000 0.6000 0.6000 1,089 +0.08(+15.94%)
Oct 16, 2020 0.6000 0.8000 0.4500 0.5175 12,300 -0.08(-13.75%)
Oct 15, 2020 0.5500 0.6000 0.4900 0.6000 5,921 +0.01(+1.69%)
Oct 14, 2020 0.5900 0.5900 0.5900 0.5900 165 +0.04(+7.27%)
Oct 13, 2020 0.5900 0.5900 0.5500 0.5500 227 +0.13(+30.95%)
Oct 12, 2020 0.6800 0.6800 0.4200 0.4200 2,582 -0.15(-26.32%)
Oct 09, 2020 0.5750 0.5750 0.5650 0.5700 1,400 +0.06(+12.76%)
Oct 08, 2020 0.5990 0.5990 0.5055 0.5055 1,141 -0.08(-14.32%)
Oct 07, 2020 0.6490 0.6490 0.5000 0.5900 5,592 +0.14(+31.11%)
Oct 06, 2020 0.6001 0.7490 0.4000 0.4500 5,607 -0.23(-33.34%)
Oct 05, 2020 0.7500 0.7500 0.6000 0.6751 1,486 -0.07(-9.99%)
Oct 02, 2020 0.7500 0.7500 0.6001 0.7500 5,000 +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.