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

Novaccess Global Inc (OP: XSNX )

0.0145 +0.0012 (+9.02%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 11, 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, 2014 0.0050 0.0075 0.0040 0.0072 4,908,434 +0.00(+20.00%)
Sep 29, 2014 0.0077 0.0078 0.0059 0.0060 5,772,004 -0.00(-22.08%)
Sep 26, 2014 0.0080 0.0080 0.0077 0.0077 784,900 +0.00(+1.32%)
Sep 25, 2014 0.0076 0.0076 0.0070 0.0076 2,125,560 +0.00(+1.33%)
Sep 24, 2014 0.0075 0.0075 0.0070 0.0075 2,813,964 +0.00(+2.74%)
Sep 23, 2014 0.0084 0.0085 0.0073 0.0073 3,954,446 -0.00(-14.12%)
Sep 22, 2014 0.0087 0.0089 0.0080 0.0085 631,500 -0.00(-2.30%)
Sep 19, 2014 0.0084 0.0088 0.0080 0.0087 1,103,761 +0.00(+7.41%)
Sep 18, 2014 0.0083 0.0085 0.0081 0.0081 744,554 -0.00(-4.71%)
Sep 17, 2014 0.0085 0.0087 0.0085 0.0085 979,600 -0.00(-1.16%)
Sep 16, 2014 0.0086 0.0089 0.0081 0.0086 1,773,644 -0.00(-1.15%)
Sep 15, 2014 0.0088 0.0090 0.0086 0.0087 644,250 +0.00(+0.00%)
Sep 12, 2014 0.0094 0.0094 0.0087 0.0087 686,951 -0.00(-7.45%)
Sep 11, 2014 0.0087 0.0094 0.0087 0.0094 856,200 +0.00(+4.44%)
Sep 10, 2014 0.0094 0.0095 0.0086 0.0090 1,323,163 -0.00(-4.26%)
Sep 09, 2014 0.0087 0.0094 0.0086 0.0094 897,280 +0.00(+8.05%)
Sep 08, 2014 0.0087 0.0090 0.0086 0.0087 412,500 +0.00(+2.35%)
Sep 05, 2014 0.0085 0.0087 0.0084 0.0085 1,303,493 +0.00(+4.94%)
Sep 04, 2014 0.0090 0.0090 0.0081 0.0081 544,569 -0.00(-8.99%)
Sep 03, 2014 0.0096 0.0100 0.0088 0.0089 1,616,321 -0.00(-7.29%)
Sep 02, 2014 0.0095 0.0095 0.0090 0.0096 653,900 -0.00(-1.03%)
Aug 29, 2014 0.0097 0.0097 0.0097 0 +0.00(+5.43%)
Aug 28, 2014 0.0100 0.0100 0.0092 0.0092 427,290 +0.00(+0.00%)
Aug 27, 2014 0.0095 0.0110 0.0085 0.0092 1,773,640 -0.00(-3.16%)
Aug 26, 2014 0.0110 0.0086 0.0095 922,200 -0.00(-13.64%)
Aug 25, 2014 0.0110 0.0115 0.0105 0.0110 573,973 +0.00(+0.00%)
Aug 22, 2014 0.0100 0.0110 0.0100 0.0110 2,212,438 +0.00(+4.76%)
Aug 21, 2014 0.0105 0.0105 0.0100 0.0105 732,200 +0.00(+0.96%)
Aug 20, 2014 0.0090 0.0108 0.0090 0.0104 940,500 +0.00(+9.47%)
Aug 19, 2014 0.0090 0.0100 0.0079 0.0095 4,496,200 +0.00(+18.75%)
Aug 18, 2014 0.0070 0.0080 0.0070 0.0080 884,098 +0.00(+31.15%)
Aug 15, 2014 0.0075 0.0075 0.0061 0.0061 3,555,042 -0.00(-18.67%)
Aug 14, 2014 0.0080 0.0083 0.0075 0.0075 1,003,100 -0.00(-10.71%)
Aug 13, 2014 0.0080 0.0080 0.0080 0.0084 395,500 +0.00(+5.00%)
Aug 12, 2014 0.0080 0.0085 0.0080 0.0080 445,995 -0.00(-13.04%)
Aug 11, 2014 0.0078 0.0092 0.0078 0.0092 612,302 +0.00(+19.48%)
Aug 08, 2014 0.0085 0.0085 0.0077 0.0077 619,690 -0.00(-3.75%)
Aug 07, 2014 0.0075 0.0095 0.0072 0.0080 4,790,033 +0.00(+0.00%)
Aug 06, 2014 0.0088 0.0092 0.0070 0.0080 4,091,672 -0.00(-5.88%)
Aug 05, 2014 0.0091 0.0091 0.0085 0.0085 444,060 -0.00(-7.61%)
Aug 04, 2014 0.0083 0.0092 0.0080 0.0092 2,100,520 +0.00(+15.00%)
Aug 01, 2014 0.0092 0.0095 0.0080 0.0080 514,000 -0.00(-13.04%)
Jul 31, 2014 0.0100 0.0100 0.0080 0.0092 3,660,214 -0.00(-7.07%)
Jul 30, 2014 0.0099 0.0105 0.0090 0.0099 3,059,463 +0.00(+8.79%)
Jul 29, 2014 0.0100 0.0100 0.0090 0.0091 1,417,962 -0.00(-5.21%)
Jul 28, 2014 0.0101 0.0105 0.0096 0.0096 642,482 -0.00(-4.95%)
Jul 25, 2014 0.0100 0.0107 0.0100 0.0101 328,725 +0.00(+0.00%)
Jul 24, 2014 0.0110 0.0115 0.0101 0.0101 311,758 -0.00(-0.98%)
Jul 23, 2014 0.0107 0.0110 0.0100 0.0102 420,536 -0.00(-5.56%)
Jul 22, 2014 0.0112 0.0112 0.0096 0.0108 157,050 +0.00(+12.50%)
Jul 21, 2014 0.0118 0.0118 0.0096 0.0096 457,650 -0.00(-9.43%)
Jul 18, 2014 0.0109 0.0125 0.0105 0.0106 597,500 +0.00(+6.00%)
Jul 17, 2014 0.0100 0.0120 0.0100 0.0100 869,087 -0.00(-8.26%)
Jul 16, 2014 0.0101 0.0109 0.0098 0.0109 465,455 +0.00(+3.81%)
Jul 15, 2014 0.0095 0.0109 0.0095 0.0105 227,798 +0.00(+9.38%)
Jul 14, 2014 0.0130 0.0130 0.0096 0.0096 2,109,253 -0.00(-12.73%)
Jul 11, 2014 0.0103 0.0119 0.0103 0.0110 332,667 +0.00(+10.00%)
Jul 10, 2014 0.0110 0.0110 0.0100 0.0100 823,000 -0.00(-9.09%)
Jul 09, 2014 0.0121 0.0130 0.0110 0.0110 274,471 -0.00(-1.79%)
Jul 08, 2014 0.0115 0.0115 0.0105 0.0112 164,432 -0.00(-4.27%)
Jul 07, 2014 0.0121 0.0130 0.0115 0.0117 367,200 -0.00(-1.68%)
Jul 03, 2014 0.0119 0.0119 0.0119 0 -0.00(-4.80%)
Jul 02, 2014 0.0125 0.0133 0.0125 0.0125 814,995 +0.00(+0.81%)
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.