NovAccess Global Inc (QB) (XSNX)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 25 | 0.008 | 0.01 | 0.0075 | 26176 | 0.00949363 | CS |
| 4 | -0.0058 | -36.7088607595 | 0.0158 | 0.0158 | 0.0075 | 46475 | 0.01179915 | CS |
| 12 | -0.001 | -9.09090909091 | 0.011 | 0.017 | 0.0037 | 519893 | 0.00785088 | CS |
| 26 | -0.018 | -64.2857142857 | 0.028 | 0.047 | 0.0037 | 469309 | 0.01197556 | CS |
| 52 | -0.1115 | -91.7695473251 | 0.1215 | 0.133 | 0.0037 | 278759 | 0.01479921 | CS |
| 156 | -0.6901 | -98.5716326239 | 0.7001 | 0.96 | 0.0037 | 101617 | 0.03310779 | CS |
| 260 | 0.0094 | 1566.66666667 | 0.0006 | 0.97 | 0.0002 | 942370 | 0.00307724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719955380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719868980 | 0.01 | 0.0018 | 21.95 | 0.0075 | 0.01 | 0.0075 | 28111 |
| 1719610020 | 0.0082 | -0.0018 | -18.00 | 0.0082 | 0.0082 | 0.0082 | 837 |
| 1719523200 | 0.01 | 0.002 | 25.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1719437040 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 25756 |
| 1719350880 | 0.008 | -0.0038 | -32.20 | 0.0099 | 0.0118 | 0.008 | 46104 |
| 1719264540 | 0.0118 | 0.0018 | 18.00 | 0.0118 | 0.0118 | 0.0118 | 7004 |
| 1719005220 | 0.01 | -0.00063 | -5.93 | 0.01 | 0.01 | 0.01 | 33001 |
| 1718918640 | 0.01063 | -0.00137 | -11.42 | 0.011 | 0.011 | 0.01063 | 104551 |
| 1718746080 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1718659680 | 0.012 | -0.00025 | -2.04 | 0.01225 | 0.01225 | 0.012 | 4001 |
| 1718400300 | 0.01225 | 5.0E-5 | 0.41 | 0.0137 | 0.0137 | 0.01225 | 75092 |
| 1718313780 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1718227380 | 0.0122 | -0.0023 | -15.86 | 0.0122 | 0.0122 | 0.0122 | 198 |
| 1718141340 | 0.0145 | 0.00125 | 9.43 | 0.0145 | 0.0145 | 0.011035 | 25365 |
| 1718054880 | 0.01325 | 0.00225 | 20.45 | 0.01325 | 0.01325 | 0.01325 | 1004 |
| 1717795800 | 0.011 | -0.004 | -26.67 | 0.015 | 0.015 | 0.011 | 56481 |
| 1717709400 | 0.015 | 0.0015 | 11.11 | 0.0102 | 0.0155 | 0.0102 | 34665 |
| 1717622460 | 0.0135 | -0.0005 | -3.57 | 0.0158 | 0.0158 | 0.01175 | 251424 |
| 1717536360 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 107182 |
| 1717450140 | 0.014 | 0.002 | 16.67 | 0.014 | 0.014 | 0.01396 | 4265 |
| 1717190820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1717104420 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1717018020 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 3146 |
| 1716931740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 10215 |
| 1716585840 | 0.014 | -0.0018 | -11.39 | 0.0159 | 0.0159 | 0.014 | 51995 |
| 1716499740 | 0.0158 | 0.00184 | 13.18 | 0.01325 | 0.0159 | 0.01325 | 23045 |
| 1716412800 | 0.01396 | -4.0E-5 | -0.29 | 0.0105 | 0.017 | 0.0105 | 379294 |
| 1716326940 | 0.014 | 0.0022 | 18.64 | 0.01155 | 0.0159 | 0.0082 | 1085480 |
| 1716240180 | 0.0118 | -0.0032 | -21.33 | 0.0155 | 0.016 | 0.011 | 152911 |
| 1715981340 | 0.015 | 0.0067 | 80.72 | 0.0083 | 0.017 | 0.0083 | 1320686 |
| 1715894940 | 0.0083 | 0.00301 | 56.90 | 0.0037 | 0.0097 | 0.0037 | 1803335 |
| 1715808000 | 0.00529 | -0.00071 | -11.83 | 0.006 | 0.006 | 0.005 | 677525 |
| 1715722140 | 0.006 | -0.0005 | -7.69 | 0.007 | 0.007 | 0.0054 | 148989 |
| 1715635200 | 0.0065 | -0.0005 | -7.14 | 0.0055 | 0.0065 | 0.0055 | 220000 |
| 1715376000 | 0.007 | 0.001 | 16.67 | 0.00607 | 0.007 | 0.00475 | 569500 |
| 1715289720 | 0.006 | 0.0005 | 9.09 | 0.005 | 0.006 | 0.005 | 471264 |
| 1715203200 | 0.0055 | -0.0008 | -12.70 | 0.006 | 0.006 | 0.0055 | 1024403 |
| 1715117340 | 0.0063 | -0.0002 | -3.08 | 0.005 | 0.0063 | 0.0047999 | 1418020 |
| 1715030940 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1714771740 | 0.0065 | 0 | 0.00 | 0.006485 | 0.0065 | 0.005 | 85468 |
| 1714685340 | 0.0065 | -0.00049 | -7.01 | 0.0065 | 0.0065 | 0.0056 | 55632 |
| 1714598400 | 0.00699 | -1.0E-5 | -0.14 | 0.007 | 0.007 | 0.00601 | 109135 |
| 1714512600 | 0.007 | 0.0015 | 27.27 | 0.007 | 0.007 | 0.007 | 39957 |
| 1714425720 | 0.0055 | 0.0004 | 7.84 | 0.005 | 0.0074 | 0.005 | 4993074 |
| 1714166700 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1714080300 | 0.0051 | -0.0019 | -27.14 | 0.0062 | 0.0065 | 0.005 | 3508043 |
| 1713994020 | 0.007 | -0.001 | -12.50 | 0.0075 | 0.008 | 0.0065 | 1222515 |
| 1713907740 | 0.008 | 0.001 | 14.29 | 0.0065 | 0.0085 | 0.0065 | 1070506 |
| 1713821340 | 0.007 | -0.0007 | -9.09 | 0.0066 | 0.008545 | 0.0066 | 639176 |
| 1713561900 | 0.0077 | -0.0003 | -3.75 | 0.007625 | 0.0078 | 0.007555 | 256500 |
| 1713475500 | 0.008 | -0.00105 | -11.60 | 0.0087 | 0.0087 | 0.0074 | 1060093 |
| 1713389100 | 0.00905 | 0.00095 | 11.73 | 0.0097 | 0.0097 | 0.00904 | 121128 |
| 1713302940 | 0.0081 | -0.0019 | -19.00 | 0.0095 | 0.00965 | 0.0078 | 630854 |
| 1713216000 | 0.01 | -0.00025 | -2.44 | 0.0099 | 0.01 | 0.00975 | 326410 |
| 1712957160 | 0.01025 | -0.00075 | -6.82 | 0.01 | 0.012 | 0.009 | 847761 |
| 1712870760 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 700120 |
| 1712784000 | 0.011 | -0.0015 | -12.00 | 0.011 | 0.012 | 0.009327 | 633312 |
| 1712698140 | 0.0125 | -0.001 | -7.41 | 0.0135 | 0.014 | 0.0125 | 215747 |
| 1712611200 | 0.0135 | 0.0033 | 32.35 | 0.011 | 0.0141 | 0.01 | 884988 |
| 1712352000 | 0.0102 | -0.0008 | -7.27 | 0.0125 | 0.013 | 0.0101 | 873045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
