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 (%)
Jan 31, 2024 0.0248 0.0248 0.0191 0.0208 105,102 -0.00(-15.45%)
Jan 30, 2024 0.0250 0.0250 0.0170 0.0246 159,862 -0.00(-1.60%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 11,005 +0.00(+0.00%)
Jan 26, 2024 0.0225 0.0250 0.0225 0.0250 29,479 +0.00(+11.11%)
Jan 25, 2024 0.0189 0.0300 0.0189 0.0225 674,935 +0.00(+19.05%)
Jan 24, 2024 0.0178 0.0470 0.0135 0.0189 893,693 +0.00(+15.24%)
Jan 23, 2024 0.0185 0.0185 0.0150 0.0164 280,349 -0.00(-13.68%)
Jan 22, 2024 0.0250 0.0250 0.0190 0.0190 108,815 -0.00(-12.84%)
Jan 19, 2024 0.0190 0.0250 0.0187 0.0218 875,198 +0.00(+22.47%)
Jan 18, 2024 0.0184 0.0190 0.0157 0.0178 254,285 -0.00(-6.32%)
Jan 17, 2024 0.0180 0.0190 0.0170 0.0190 664,092 +0.00(+16.56%)
Jan 16, 2024 0.0205 0.0210 0.0157 0.0163 1,016,158 -0.00(-22.75%)
Jan 12, 2024 0.0205 0.0220 0.0205 0.0211 122,288 -0.00(-12.08%)
Jan 11, 2024 0.0206 0.0250 0.0205 0.0240 611,873 -0.00(-4.00%)
Jan 10, 2024 0.0204 0.0250 0.0203 0.0250 508,839 +0.00(+21.95%)
Jan 09, 2024 0.0223 0.0240 0.0205 0.0205 281,703 -0.00(-10.09%)
Jan 08, 2024 0.0255 0.0255 0.0206 0.0228 584,504 -0.00(-0.87%)
Jan 05, 2024 0.0235 0.0290 0.0230 0.0230 440,057 -0.00(-14.81%)
Jan 04, 2024 0.0271 0.0320 0.0240 0.0270 698,199 -0.00(-11.48%)
Jan 03, 2024 0.0298 0.0320 0.0275 0.0305 711,951 +0.00(+8.93%)
Jan 02, 2024 0.0360 0.0485 0.0200 0.0280 2,098,419 +0.01(+39.30%)
Dec 29, 2023 0.0195 0.0230 0.0191 0.0201 277,034 +0.00(+3.08%)
Dec 28, 2023 0.0216 0.0230 0.0195 0.0195 59,024 -0.00(-15.22%)
Dec 27, 2023 0.0200 0.0230 0.0200 0.0230 66,581 +0.00(+15.00%)
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 241,181 -0.00(-9.09%)
Dec 22, 2023 0.0293 0.0300 0.0166 0.0220 689,677 -0.01(-37.14%)
Dec 21, 2023 0.0235 0.0540 0.0220 0.0350 1,043,850 +0.01(+30.60%)
Dec 20, 2023 0.0268 0.0268 0.0268 0.0268 600 +0.00(+14.04%)
Dec 19, 2023 0.0235 0.0235 0.0235 0.0235 263 -0.01(-21.67%)
Dec 18, 2023 0.0235 0.0300 0.0235 0.0300 76,435 +0.00(+15.38%)
Dec 15, 2023 0.0260 0.0300 0.0260 0.0260 73,144 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0220 0.0260 4,646 -0.00(-13.33%)
Dec 13, 2023 0.0220 0.0300 0.0220 0.0300 28,207 +0.00(+0.00%)
Dec 12, 2023 0.0248 0.0300 0.0248 0.0300 53,112 +0.00(+0.00%)
Dec 11, 2023 0.0240 0.0300 0.0228 0.0300 55,360 +0.00(+0.00%)
Dec 08, 2023 0.0300 0.0300 0.0300 0.0300 10,004 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0275 0.0300 100,004 +0.00(+9.09%)
Dec 06, 2023 0.0235 0.0300 0.0230 0.0275 43,721 +0.00(+2.61%)
Dec 05, 2023 0.0268 0.0268 0.0268 0.0268 10,017 -0.00(-10.67%)
Dec 04, 2023 0.0250 0.0300 0.0245 0.0300 180,549 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 16,502 -0.00(-7.69%)
Nov 30, 2023 0.0325 0.0325 0.0325 0.0325 2,058 +0.01(+18.18%)
Nov 29, 2023 0.0260 0.0275 0.0260 0.0275 4,286 +0.00(+1.85%)
Nov 28, 2023 0.0270 0.0308 0.0260 0.0270 503,305 -0.00(-3.57%)
Nov 27, 2023 0.0318 0.0318 0.0280 0.0280 121,017 -0.01(-19.77%)
Nov 24, 2023 0.0349 0.0349 0.0349 0.0349 301 +0.00(+10.79%)
Nov 22, 2023 0.0275 0.0350 0.0275 0.0315 40,708 -0.00(-10.00%)
Nov 21, 2023 0.0360 0.0360 0.0350 0.0350 30,547 +0.00(+6.06%)
Nov 20, 2023 0.0334 0.0334 0.0313 0.0330 95,972 +0.00(+6.80%)
Nov 17, 2023 0.0250 0.0330 0.0250 0.0309 49,605 +0.00(+6.55%)
Nov 16, 2023 0.0290 0.0290 0.0290 0.0290 324 -0.00(-1.69%)
Nov 15, 2023 0.0290 0.0330 0.0250 0.0295 11,881 -0.00(-13.24%)
Nov 14, 2023 0.0390 0.0390 0.0302 0.0340 70,915 -0.01(-15.00%)
Nov 13, 2023 0.0450 0.0450 0.0400 0.0400 142,500 +0.00(+8.11%)
Nov 10, 2023 0.0300 0.0385 0.0300 0.0370 222,642 +0.01(+32.14%)
Nov 09, 2023 0.0300 0.0300 0.0260 0.0280 136,249 -0.00(-11.11%)
Nov 08, 2023 0.0317 0.0340 0.0308 0.0315 128,050 -0.00(-7.35%)
Nov 07, 2023 0.0400 0.0400 0.0265 0.0340 317,943 -0.01(-15.00%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0400 72,720 +0.00(+0.00%)
Nov 03, 2023 0.0381 0.0400 0.0325 0.0400 31,970 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0440 0.0250 0.0400 29,827 +0.00(+14.29%)
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.