ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,556.80
      -2.24%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.625
      0.00%
      Bitcoin
      63,674.00
      -0.24%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. NovAccess Global Inc (QB) (XSNX)

      7. NovAccess Global Inc (QB) (XSNX) Historical

      XSNX NovAccess Global Inc (QB)

      0.0077
      -0.0003 (-3.75%)
      Apr 19 2024 - Closed
      Delayed by 15 minutes

      XSNX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 19 2024 0.0077 -0.0003 -3.75% 0.007625 0.0078 0.007555 256,500
      Apr 18 2024 0.008 -0.00105 -11.60% 0.0087 0.0087 0.0074 1,060,093
      Apr 17 2024 0.00905 0.00095 11.73% 0.0097 0.0097 0.00904 121,128
      Apr 16 2024 0.0081 -0.0019 -19.00% 0.0095 0.00965 0.0078 630,854
      Apr 15 2024 0.01 -0.00025 -2.44% 0.0099 0.01 0.00975 326,410
      Apr 12 2024 0.01025 -0.00075 -6.82% 0.01 0.012 0.009 847,761
      Apr 11 2024 0.011 0.00 0.00% 0.01 0.011 0.01 700,120
      Apr 10 2024 0.011 -0.0015 -12.00% 0.011 0.012 0.009327 633,312
      Apr 09 2024 0.0125 -0.001 -7.41% 0.0135 0.014 0.0125 215,747
      Apr 08 2024 0.0135 0.0033 32.35% 0.011 0.0141 0.01 884,988
      Apr 05 2024 0.0102 -0.0008 -7.27% 0.0125 0.013 0.0101 873,045
      Apr 04 2024 0.011 -0.0015 -12.00% 0.0125 0.0155 0.011 1,483,600
      Apr 03 2024 0.0125 0.0009 7.76% 0.01 0.0145 0.01 87,396
      Apr 02 2024 0.0116 0.00 0.00% 0.015 0.018 0.0116 1,279,312
      Apr 01 2024 0.0116 0.0016 16.00% 0.011 0.014 0.01 1,296,998
      Mar 28 2024 0.01 0.00188 23.18% 0.0099 0.01 0.0081 929,619
      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

      Your Recent History

      USOTC
      XSNX
      NovAccess Global (QB)
      Delayed Upgrade Clock