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

Novaccess Global Inc (OP: XSNX )

0.0159 +0.0019 (+13.57%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Sep 30, 2020 0.8000 0.8000 0.6000 0.7000 12,327 +0.10(+16.65%)
Sep 29, 2020 0.6400 0.8000 0.6001 0.6001 5,751 +0.10(+19.78%)
Sep 28, 2020 0.6000 0.6000 0.5000 0.5010 5,167 +0.00(+0.20%)
Sep 25, 2020 0.7800 0.7800 0.5000 0.5000 4,000 -0.28(-35.90%)
Sep 24, 2020 0.9490 0.9490 0.5500 0.7800 5,828 -0.07(-8.13%)
Sep 23, 2020 0.9000 0.9490 0.5000 0.8490 7,468 +0.05(+6.12%)
Sep 22, 2020 0.8000 0.8000 0.8000 170 +0.00(+0.00%)
Sep 21, 2020 0.8000 0.8000 0.8000 0.8000 261 +0.80(+133233.33%)
Aug 25, 2020 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Aug 24, 2020 0.0011 0.0011 0.0008 0.0008 5,945,510 -0.00(-20.00%)
Aug 21, 2020 0.0009 0.0010 0.0009 0.0010 18,834,200 +0.00(+25.00%)
Aug 20, 2020 0.0008 0.0009 0.0007 0.0008 24,121,758 +0.00(+14.29%)
Aug 19, 2020 0.0007 0.0009 0.0007 0.0007 37,113,748 +0.00(+0.00%)
Aug 18, 2020 0.0005 0.0007 0.0005 0.0007 26,862,688 +0.00(+40.00%)
Aug 17, 2020 0.0006 0.0006 0.0005 0.0005 1,916,222 -0.00(-16.67%)
Aug 14, 2020 0.0006 0.0006 0.0005 0.0006 3,606,100 +0.00(+0.00%)
Aug 13, 2020 0.0006 0.0006 0.0004 0.0006 6,740,882 +0.00(+20.00%)
Aug 12, 2020 0.0006 0.0006 0.0004 0.0005 13,145,706 -0.00(-16.67%)
Aug 11, 2020 0.0003 0.0007 0.0002 0.0006 126,686,752 +0.00(+200.00%)
Aug 10, 2020 0.0003 0.0003 0.0002 0.0002 646,600 -0.00(-33.33%)
Aug 07, 2020 0.0002 0.0003 0.0002 0.0003 2,732,100 +0.00(+50.00%)
Aug 06, 2020 0.0002 0.0003 0.0002 0.0002 2,316,494 -0.00(-33.33%)
Aug 05, 2020 0.0003 0.0003 0.0002 0.0003 1,131,037 +0.00(+0.00%)
Aug 04, 2020 0.0002 0.0003 0.0002 0.0003 5,932,966 +0.00(+0.00%)
Aug 03, 2020 0.0003 0.0003 0.0002 0.0003 1,091,801 +0.00(+50.00%)
Jul 31, 2020 0.0002 0.0002 0.0002 0.0002 110,000 +0.00(+0.00%)
Jul 30, 2020 0.0002 0.0003 0.0002 0.0002 1,083,950 +0.00(+0.00%)
Jul 29, 2020 0.0003 0.0003 0.0002 0.0002 5,504,995 -0.00(-33.33%)
Jul 28, 2020 0.0003 0.0003 0.0002 0.0003 1,765,999 +0.00(+50.00%)
Jul 27, 2020 0.0002 0.0002 0.0002 0.0002 1,109,350 -0.00(-33.33%)
Jul 24, 2020 0.0003 0.0003 0.0003 0.0003 350,000 +0.00(+50.00%)
Jul 23, 2020 0.0002 0.0002 0.0002 0.0002 484,900 +0.00(+0.00%)
Jul 22, 2020 0.0002 0.0003 0.0002 0.0002 1,294,679 +0.00(+0.00%)
Jul 21, 2020 0.0002 0.0003 0.0002 0.0002 1,997,708 -0.00(-33.33%)
Jul 20, 2020 0.0003 0.0003 0.0002 0.0003 568,068 +0.00(+0.00%)
Jul 17, 2020 0.0003 0.0003 0.0002 0.0003 4,556,300 +0.00(+0.00%)
Jul 16, 2020 0.0002 0.0003 0.0002 0.0003 307,366 +0.00(+0.00%)
Jul 15, 2020 0.0002 0.0003 0.0002 0.0003 1,810,000 +0.00(+50.00%)
Jul 14, 2020 0.0002 0.0003 0.0002 0.0002 3,093,301 +0.00(+0.00%)
Jul 13, 2020 0.0003 0.0003 0.0002 0.0002 3,558,983 -0.00(-33.33%)
Jul 10, 2020 0.0003 0.0003 0.0002 0.0003 132,300 +0.00(+50.00%)
Jul 09, 2020 0.0003 0.0003 0.0002 0.0002 252,165 +0.00(+0.00%)
Jul 08, 2020 0.0002 0.0003 0.0002 0.0002 1,277,200 -0.00(-33.33%)
Jul 07, 2020 0.0003 0.0003 0.0003 0.0003 494,740 +0.00(+0.00%)
Jul 06, 2020 0.0003 0.0003 0.0002 0.0003 4,934,700 +0.00(+50.00%)
Jul 02, 2020 0.0003 0.0003 0.0002 0.0002 130,400 +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.