ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XSNX NovAccess Global Inc (QB)

0.009882
0.00176 (21.73%)
Last Updated: 13:18:59
Delayed by 15 minutes

XSNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.008118 -0.00338 -29.41% 0.0101 0.0101 0.0081 323,638
Mar 26 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 0
Mar 25 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 40,502
Mar 22 2024 0.0115 0.0005 4.55% 0.0115 0.0115 0.0115 105,805
Mar 21 2024 0.011 0.0009 8.91% 0.011 0.0115 0.0104 1,179,680
Mar 20 2024 0.0101 -0.0014 -12.17% 0.0106 0.0115 0.0101 37,032
Mar 19 2024 0.0115 -0.0005 -4.17% 0.0103 0.0115 0.0103 22,037
Mar 18 2024 0.012 -0.0015 -11.11% 0.0105 0.012 0.0104 159,600
Mar 15 2024 0.0135 -0.0005 -3.57% 0.012 0.0135 0.012 28,851
Mar 14 2024 0.014 -0.00048 -3.31% 0.0145 0.0145 0.0135 589,067
Mar 13 2024 0.01448 0.00098 7.26% 0.015 0.015 0.01448 2,231,799
Mar 12 2024 0.0135 0.00 0.00% 0.0135 0.0135 0.0135 0
Mar 11 2024 0.0135 0.00 0.00% 0.0135 0.0135 0.0135 60,000
Mar 08 2024 0.0135 0.0008 6.30% 0.0125 0.0135 0.0125 142,502
Mar 07 2024 0.0127 -0.0008 -5.93% 0.0133 0.0135 0.0127 50,005
Mar 06 2024 0.0135 -0.0028 -17.18% 0.0154 0.016 0.01 2,058,581
Mar 05 2024 0.0163 -0.00435 -21.07% 0.02 0.02 0.0163 189,595
Mar 04 2024 0.02065 0.00 0.00% 0.02065 0.02065 0.02065 0
Mar 01 2024 0.02065 0.00 0.00% 0.02065 0.02065 0.02065 0
Feb 29 2024 0.02065 0.00365 21.47% 0.02615 0.02615 0.018 118,500
Feb 28 2024 0.017 -0.008 -32.00% 0.02 0.025 0.017 171,515
Feb 27 2024 0.025 0.0038 17.92% 0.0146 0.025 0.0146 82,550
Feb 26 2024 0.0212 0.00 0.00% 0.0212 0.0212 0.0212 0
Feb 23 2024 0.0212 0.0012 6.00% 0.0145 0.02125 0.0145 38,770
Feb 22 2024 0.02 -0.006 -23.08% 0.0176 0.02 0.0143 87,202
Feb 21 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0
Feb 20 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0
Feb 16 2024 0.026 0.0025 10.64% 0.025 0.028 0.0209 166,976
Feb 15 2024 0.0235 0.00 0.00% 0.0235 0.0235 0.0235 0
Feb 14 2024 0.0235 -0.0005 -2.08% 0.0195 0.0235 0.0195 75,500
Feb 13 2024 0.024 -0.00025 -1.03% 0.0205 0.024 0.0195 180,047
Feb 12 2024 0.02425 -0.0017 -6.55% 0.02525 0.02525 0.02425 2,214
Feb 09 2024 0.02595 0.00135 5.49% 0.0246 0.033 0.02229 303,711
Feb 08 2024 0.0246 0.0036 17.14% 0.0245 0.0246 0.0176 61,035
Feb 07 2024 0.021 0.00343 19.52% 0.0246 0.0246 0.021 11,801
Feb 06 2024 0.017571 -0.00703 -28.57% 0.02308 0.02308 0.0175 28,502
Feb 05 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 4,992
Feb 02 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 0
Feb 01 2024 0.0246 0.0038 18.27% 0.0246 0.0246 0.0246 5,000
Jan 31 2024 0.0208 -0.0038 -15.45% 0.02479 0.02479 0.01912 105,102
Jan 30 2024 0.0246 -0.0004 -1.60% 0.025 0.025 0.017 159,862
Jan 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 11,005
Jan 26 2024 0.025 0.0025 11.11% 0.0225 0.025 0.0225 29,479
Jan 25 2024 0.0225 0.0036 19.05% 0.0189 0.03 0.0189 674,935
Jan 24 2024 0.0189 0.00251 15.31% 0.0178 0.047 0.013501 893,693
Jan 23 2024 0.01639 -0.00264 -13.85% 0.0185 0.0185 0.015 280,349
Jan 22 2024 0.019025 -0.00277 -12.69% 0.025 0.025 0.019025 108,815
Jan 19 2024 0.02179 0.00395 22.11% 0.019 0.025 0.01871 875,198
Jan 18 2024 0.017845 -0.00116 -6.08% 0.01835 0.019 0.0157 254,285
Jan 17 2024 0.019 0.0027 16.57% 0.017775 0.019 0.017 664,092
Jan 16 2024 0.0163 -0.0048 -22.75% 0.0205 0.021 0.01565 1,016,158
Jan 12 2024 0.0211 -0.0029 -12.08% 0.0205 0.022 0.0205 122,288
Jan 11 2024 0.024 -0.001 -4.00% 0.0205 0.025 0.0205 611,873
Jan 10 2024 0.025 0.0045 21.95% 0.0203 0.025 0.0203 508,839
Jan 09 2024 0.0205 -0.00225 -9.89% 0.02225 0.024 0.0205 281,703
Jan 08 2024 0.02275 -0.00025 -1.09% 0.0255 0.0255 0.02055 584,504
Jan 05 2024 0.023 -0.004 -14.81% 0.0235 0.029 0.023 440,057
Jan 04 2024 0.027 -0.0035 -11.48% 0.0271 0.032 0.024 698,199
Jan 03 2024 0.0305 0.0025 8.93% 0.028 0.032 0.0275 711,951
Jan 02 2024 0.028 0.00795 39.65% 0.036 0.0485 0.02 2,098,419
Dec 29 2023 0.02005 0.00055 2.82% 0.0195 0.023 0.0191 277,034

Your Recent History

Delayed Upgrade Clock