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

Novaccess Global Inc (OP: XSNX )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 (%)
Apr 30, 2013 0.0140 0.0140 0.0133 0.0140 1,339,080 +0.00(+1.45%)
Apr 29, 2013 0.0135 0.0141 0.0130 0.0138 1,198,443 +0.00(+0.73%)
Apr 26, 2013 0.0139 0.0137 0.0133 0.0137 144,660 +0.00(+3.01%)
Apr 25, 2013 0.0145 0.0145 0.0133 0.0133 341,120 -0.00(-8.28%)
Apr 24, 2013 0.0135 0.0150 0.0130 0.0145 460,000 +0.00(+11.54%)
Apr 23, 2013 0.0129 0.0135 0.0129 0.0130 402,500 -0.00(-3.70%)
Apr 22, 2013 0.0140 0.0142 0.0127 0.0135 1,036,226 -0.00(-3.57%)
Apr 19, 2013 0.0145 0.0145 0.0125 0.0140 2,312,685 +0.00(+0.00%)
Apr 18, 2013 0.0123 0.0143 0.0123 0.0140 526,698 +0.00(+7.69%)
Apr 17, 2013 0.0131 0.0133 0.0125 0.0130 338,991 -0.00(-0.76%)
Apr 16, 2013 0.0141 0.0141 0.0131 0.0131 88,545 -0.00(-7.09%)
Apr 15, 2013 0.0130 0.0141 0.0122 0.0141 270,424 +0.00(+8.46%)
Apr 12, 2013 0.0135 0.0140 0.0125 0.0130 601,900 -0.00(-3.70%)
Apr 11, 2013 0.0132 0.0148 0.0132 0.0135 565,810 +0.00(+2.27%)
Apr 10, 2013 0.0130 0.0150 0.0130 0.0132 520,632 -0.00(-8.97%)
Apr 09, 2013 0.0134 0.0145 0.0130 0.0145 367,000 +0.00(+8.21%)
Apr 08, 2013 0.0121 0.0134 0.0121 0.0134 217,683 +0.00(+9.84%)
Apr 05, 2013 0.0121 0.0129 0.0121 0.0122 724,850 -0.00(-6.15%)
Apr 04, 2013 0.0137 0.0139 0.0120 0.0130 2,536,035 -0.00(-6.47%)
Apr 03, 2013 0.0140 0.0140 0.0135 0.0139 433,089 -0.00(-6.71%)
Apr 02, 2013 0.0150 0.0150 0.0130 0.0149 382,400 +0.00(+14.62%)
Apr 01, 2013 0.0168 0.0168 0.0130 0.0130 948,164 -0.00(-22.62%)
Mar 28, 2013 0.0152 0.0170 0.0150 0.0168 383,000 +0.00(+12.00%)
Mar 27, 2013 0.0150 0.0170 0.0130 0.0150 1,713,893 +0.00(+0.00%)
Mar 26, 2013 0.0130 0.0150 0.0130 0.0150 1,332,721 +0.00(+11.94%)
Mar 25, 2013 0.0134 0.0134 0.0112 0.0134 1,080,482 +0.00(+0.00%)
Mar 22, 2013 0.0120 0.0135 0.0120 0.0134 992,735 +0.00(+0.75%)
Mar 21, 2013 0.0145 0.0150 0.0120 0.0133 1,948,256 -0.00(-9.52%)
Mar 20, 2013 0.0150 0.0160 0.0131 0.0147 284,710 -0.00(-2.00%)
Mar 19, 2013 0.0150 0.0150 0.0135 0.0150 348,525 +0.00(+7.14%)
Mar 18, 2013 0.0129 0.0150 0.0129 0.0140 654,450 +0.00(+16.67%)
Mar 15, 2013 0.0139 0.0150 0.0117 0.0120 2,286,925 -0.00(-13.67%)
Mar 14, 2013 0.0140 0.0150 0.0120 0.0139 3,116,379 +0.00(+2.96%)
Mar 13, 2013 0.0150 0.0160 0.0135 0.0135 1,595,917 -0.00(-10.00%)
Mar 12, 2013 0.0159 0.0160 0.0135 0.0150 3,834,501 -0.00(-3.23%)
Mar 11, 2013 0.0180 0.0185 0.0155 0.0155 3,177,520 -0.00(-11.93%)
Mar 08, 2013 0.0192 0.0210 0.0170 0.0176 750,013 -0.00(-9.74%)
Mar 07, 2013 0.0230 0.0230 0.0192 0.0195 639,550 -0.00(-2.50%)
Mar 06, 2013 0.0195 0.0230 0.0180 0.0200 923,160 +0.00(+0.00%)
Mar 05, 2013 0.0160 0.0200 0.0160 0.0200 1,528,269 +0.00(+27.39%)
Mar 04, 2013 0.0190 0.0190 0.0145 0.0157 1,708,769 -0.00(-4.85%)
Mar 01, 2013 0.0161 0.0190 0.0161 0.0165 819,595 -0.00(-13.16%)
Feb 28, 2013 0.0180 0.0190 0.0170 0.0190 282,231 +0.00(+5.56%)
Feb 27, 2013 0.0162 0.0190 0.0162 0.0180 922,120 +0.00(+11.11%)
Feb 26, 2013 0.0170 0.0171 0.0162 0.0162 228,970 -0.00(-4.71%)
Feb 25, 2013 0.0161 0.0185 0.0161 0.0170 424,000 +0.00(+1.19%)
Feb 22, 2013 0.0176 0.0190 0.0168 0.0168 790,550 -0.00(-2.33%)
Feb 21, 2013 0.0200 0.0200 0.0172 0.0172 768,650 -0.00(-4.44%)
Feb 20, 2013 0.0185 0.0195 0.0156 0.0180 1,572,779 +0.00(+0.00%)
Feb 19, 2013 0.0170 0.0180 0.0155 0.0180 1,418,267 +0.00(+16.13%)
Feb 15, 2013 0.0140 0.0155 0.0140 0.0155 872,517 +0.00(+9.93%)
Feb 14, 2013 0.0160 0.0160 0.0130 0.0141 851,335 +0.00(+1.44%)
Feb 13, 2013 0.0150 0.0155 0.0139 0.0139 464,104 -0.00(-0.71%)
Feb 12, 2013 0.0155 0.0155 0.0140 0.0140 852,897 -0.00(-6.67%)
Feb 11, 2013 0.0145 0.0150 0.0126 0.0150 373,680 +0.00(+7.14%)
Feb 08, 2013 0.0125 0.0145 0.0125 0.0140 1,052,300 +0.00(+12.00%)
Feb 07, 2013 0.0115 0.0150 0.0115 0.0125 536,400 +0.00(+0.00%)
Feb 06, 2013 0.0120 0.0127 0.0120 0.0125 261,038 +0.00(+2.46%)
Feb 04, 2013 0.0129 0.0130 0.0121 0.0122 606,650 -0.00(-2.40%)
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.