Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0140 -0.0018 (-11.39%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 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 31, 2016 0.0010 0.0013 0.0010 0.0010 5,423,645 -0.00(-23.08%)
Oct 28, 2016 0.0012 0.0013 0.0010 0.0013 2,254,000 +0.00(+8.33%)
Oct 27, 2016 0.0013 0.0013 0.0010 0.0012 11,534,000 +0.00(+0.00%)
Oct 26, 2016 0.0010 0.0012 0.0010 0.0012 6,431,000 +0.00(+0.00%)
Oct 25, 2016 0.0009 0.0012 0.0009 0.0012 5,174,427 +0.00(+20.00%)
Oct 24, 2016 0.0010 0.0012 0.0010 0.0010 10,754,150 -0.00(-23.08%)
Oct 21, 2016 0.0010 0.0013 0.0010 0.0013 1,021,000 +0.00(+30.00%)
Oct 20, 2016 0.0013 0.0013 0.0010 0.0010 1,249,367 -0.00(-16.67%)
Oct 19, 2016 0.0013 0.0014 0.0012 0.0012 3,707,423 +0.00(+0.00%)
Oct 18, 2016 0.0011 0.0013 0.0011 0.0012 117,873 +0.00(+0.00%)
Oct 17, 2016 0.0012 0.0012 0.0012 0.0012 213,000 +0.00(+0.00%)
Oct 14, 2016 0.0011 0.0011 0.0011 0.0012 1,073,900 +0.00(+0.00%)
Oct 13, 2016 0.0012 0.0012 0.0012 0.0012 110,000 +0.00(+0.00%)
Oct 12, 2016 0.0012 0.0013 0.0012 0.0012 1,311,491 +0.00(+9.09%)
Oct 11, 2016 0.0012 0.0012 0.0011 0.0011 2,309,998 +0.00(+10.00%)
Oct 10, 2016 0.0011 0.0011 0.0010 0.0010 2,048,689 -0.00(-16.67%)
Oct 07, 2016 0.0010 0.0012 0.0010 0.0012 2,488,586 +0.00(+20.00%)
Oct 06, 2016 0.0010 0.0010 0.0009 0.0010 582,602 +0.00(+0.00%)
Oct 05, 2016 0.0010 0.0013 0.0010 0.0010 5,811,035 -0.00(-9.09%)
Oct 04, 2016 0.0010 0.0012 0.0010 0.0011 3,206,500 +0.00(+0.00%)
Oct 03, 2016 0.0009 0.0012 0.0009 0.0011 222,000 -0.00(-8.33%)
Sep 30, 2016 0.0011 0.0012 0.0010 0.0012 3,248,330 +0.00(+20.00%)
Sep 29, 2016 0.0010 0.0012 0.0010 0.0010 4,700,000 +0.00(+0.00%)
Sep 28, 2016 0.0012 0.0012 0.0010 0.0010 8,826,091 -0.00(-16.67%)
Sep 27, 2016 0.0011 0.0013 0.0011 0.0012 905,678 +0.00(+9.09%)
Sep 26, 2016 0.0011 0.0011 0.0011 0.0011 2,071,200 +0.00(+0.00%)
Sep 23, 2016 0.0011 0.0013 0.0011 0.0011 5,974,500 -0.00(-1.79%)
Sep 22, 2016 0.0012 0.0012 0.0011 0.0011 617,600 +0.00(+1.82%)
Sep 21, 2016 0.0011 0.0012 0.0011 0.0011 10,955 -0.00(-8.33%)
Sep 20, 2016 0.0011 0.0012 0.0011 0.0012 2,911,500 +0.00(+0.00%)
Sep 19, 2016 0.0011 0.0012 0.0010 0.0012 7,845,430 +0.00(+0.00%)
Sep 16, 2016 0.0011 0.0012 0.0011 0.0012 6,851,714 +0.00(+9.09%)
Sep 15, 2016 0.0012 0.0015 0.0010 0.0011 2,729,650 -0.00(-15.38%)
Sep 14, 2016 0.0012 0.0014 0.0012 0.0013 4,756,493 +0.00(+18.18%)
Sep 13, 2016 0.0011 0.0012 0.0011 0.0011 1,712,132 +0.00(+0.00%)
Sep 12, 2016 0.0009 0.0014 0.0009 0.0011 15,375,888 +0.00(+22.22%)
Sep 09, 2016 0.0023 0.0023 0.0002 0.0009 108,675,944 -0.00(-60.87%)
Sep 08, 2016 0.0023 0.0023 0.0023 0.0023 651,500 +0.00(+4.55%)
Sep 07, 2016 0.0022 0.0022 0.0022 0.0022 29,300 -0.00(-4.35%)
Sep 06, 2016 0.0020 0.0023 0.0020 0.0023 61,100 -0.00(-4.17%)
Sep 02, 2016 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Sep 01, 2016 0.0020 0.0021 0.0020 0.0020 498,502 -0.00(-14.89%)
Aug 31, 2016 0.0020 0.0024 0.0020 0.0024 83,070 +0.00(+17.50%)
Aug 30, 2016 0.0021 0.0025 0.0020 0.0020 1,256,148 -0.00(-20.00%)
Aug 29, 2016 0.0022 0.0025 0.0021 0.0025 1,248,550 +0.00(+0.00%)
Aug 26, 2016 0.0024 0.0027 0.0010 0.0025 1,262,350 +0.00(+13.64%)
Aug 25, 2016 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+4.76%)
Aug 24, 2016 0.0026 0.0029 0.0020 0.0021 801,682 -0.00(-19.23%)
Aug 23, 2016 0.0025 0.0026 0.0025 0.0026 77,200 -0.00(-13.33%)
Aug 22, 2016 0.0030 0.0030 0.0023 0.0030 150,333 +0.00(+0.00%)
Aug 19, 2016 0.0027 0.0030 0.0027 0.0030 161,700 +0.00(+30.43%)
Aug 18, 2016 0.0024 0.0025 0.0023 0.0023 53,126 -0.00(-4.17%)
Aug 17, 2016 0.0024 0.0030 0.0024 0.0024 144,775 +0.00(+0.00%)
Aug 16, 2016 0.0016 0.0024 0.0016 0.0024 598,364 +0.00(+1.69%)
Aug 15, 2016 0.0024 0.0024 0.0020 0.0024 478,101 -0.00(-1.67%)
Aug 12, 2016 0.0024 0.0024 0.0017 0.0024 402,457 +0.00(+26.32%)
Aug 11, 2016 0.0019 0.0020 0.0019 0.0019 67,700 +0.00(+0.00%)
Aug 10, 2016 0.0020 0.0024 0.0019 0.0019 627,590 -0.00(-5.00%)
Aug 09, 2016 0.0020 0.0024 0.0020 0.0020 152,971 +0.00(+0.00%)
Aug 08, 2016 0.0020 0.0021 0.0020 0.0020 964,261 -0.00(-16.67%)
Aug 05, 2016 0.0020 0.0024 0.0017 0.0024 414,462 +0.00(+20.00%)
Aug 04, 2016 0.0022 0.0022 0.0020 0.0020 1,037,546 -0.00(-16.67%)
Aug 03, 2016 0.0020 0.0024 0.0020 0.0024 1,905,080 +0.00(+0.00%)
Aug 02, 2016 0.0020 0.0024 0.0020 0.0024 198,200 +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.