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 (%)
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%)
Oct 01, 2020 0.8000 0.8000 0.6500 0.7500 7,902 +0.05(+7.14%)
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%)
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.