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

Axis Technologies Group Inc (OP: AXTG )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2008 0.4500 0.4600 0.4400 0.4600 51,947 +0.06(+15.00%)
Jan 30, 2008 0.4500 0.4500 0.4000 0.4000 24,625 -0.04(-9.09%)
Jan 29, 2008 0.4500 0.4500 0.4400 0.4400 1,410 +0.00(+0.00%)
Jan 28, 2008 0.4450 0.4500 0.4400 0.4400 26,731 +0.00(+0.00%)
Jan 25, 2008 0.4500 0.4500 0.4000 0.4400 41,672 +0.00(+0.00%)
Jan 24, 2008 0.4000 0.4500 0.4000 0.4400 20,220 +0.04(+10.00%)
Jan 23, 2008 0.4500 0.4500 0.4000 0.4000 73,258 -0.04(-9.50%)
Jan 22, 2008 0.4500 0.4500 0.4000 0.4420 8,930 -0.01(-1.78%)
Jan 21, 2008 0.4400 0.4500 0.4000 0.4500 44,200 +0.00(+0.00%)
Jan 18, 2008 0.4400 0.4500 0.4000 0.4500 44,200 -0.03(-6.25%)
Jan 17, 2008 0.5000 0.5000 0.4400 0.4800 9,255 +0.02(+4.35%)
Jan 16, 2008 0.4950 0.4950 0.4400 0.4600 17,083 -0.04(-8.00%)
Jan 15, 2008 0.4400 0.5000 0.4400 0.5000 13,926 +0.06(+13.64%)
Jan 14, 2008 0.4500 0.4900 0.4200 0.4400 53,910 -0.01(-2.22%)
Jan 11, 2008 0.4500 0.4900 0.4500 0.4500 10,950 +0.00(+0.00%)
Jan 10, 2008 0.4500 0.5100 0.4500 0.4500 41,400 +0.00(+0.00%)
Jan 09, 2008 0.4500 0.5000 0.4500 0.4500 59,917 +0.00(+0.00%)
Jan 08, 2008 0.4400 0.4900 0.4400 0.4500 21,435 +0.01(+2.27%)
Jan 07, 2008 0.4400 0.4650 0.4200 0.4400 37,165 -0.04(-8.33%)
Jan 04, 2008 0.4700 0.5000 0.4300 0.4800 19,240 +0.00(+0.00%)
Jan 03, 2008 0.4700 0.4800 0.4600 0.4800 20,688 +0.02(+4.35%)
Jan 02, 2008 0.4500 0.4700 0.4500 0.4600 31,302 +0.01(+2.22%)
Jan 01, 2008 0.4500 0.4700 0.4200 0.4500 223,202 +0.00(+0.00%)
Dec 31, 2007 0.4500 0.4700 0.4200 0.4500 223,202 -0.02(-4.26%)
Dec 28, 2007 0.4900 0.4900 0.4500 0.4700 313,376 +0.00(+0.00%)
Dec 27, 2007 0.5000 0.5000 0.4700 0.4700 137,023 -0.03(-6.00%)
Dec 26, 2007 0.5000 0.5100 0.4800 0.5000 104,680 -0.01(-1.96%)
Dec 24, 2007 0.5000 0.5100 0.5000 0.5100 56,473 +0.01(+2.00%)
Dec 21, 2007 0.4600 0.5500 0.4600 0.5000 58,530 +0.02(+4.17%)
Dec 20, 2007 0.4800 0.5100 0.4800 0.4800 68,640 +0.02(+4.35%)
Dec 19, 2007 0.4900 0.5100 0.4600 0.4600 196,811 -0.09(-16.36%)
Dec 18, 2007 0.5100 0.5500 0.4900 0.5500 38,964 +0.05(+10.00%)
Dec 17, 2007 0.5100 0.5100 0.4900 0.5000 31,962 -0.01(-1.96%)
Dec 14, 2007 0.5300 0.5300 0.4900 0.5100 163,016 -0.02(-3.77%)
Dec 13, 2007 0.5700 0.5700 0.5100 0.5300 54,782 -0.04(-7.02%)
Dec 12, 2007 0.5200 0.5900 0.5200 0.5700 87,706 +0.05(+9.62%)
Dec 11, 2007 0.5000 0.5200 0.4900 0.5200 47,554 +0.02(+4.00%)
Dec 10, 2007 0.5500 0.5500 0.4900 0.5000 213,618 -0.05(-9.09%)
Dec 07, 2007 0.5700 0.5700 0.5100 0.5500 116,181 +0.00(+0.00%)
Dec 06, 2007 0.5700 0.6200 0.5000 0.5500 132,572 +0.05(+10.00%)
Dec 05, 2007 0.5500 0.5500 0.4900 0.5000 339,956 +0.00(+0.00%)
Dec 04, 2007 0.5800 0.6000 0.4800 0.5000 213,820 -0.05(-9.09%)
Dec 03, 2007 0.5800 0.6000 0.5200 0.5500 159,843 -0.06(-9.84%)
Nov 30, 2007 0.6200 0.6200 0.6000 0.6100 138,965 -0.01(-1.61%)
Nov 29, 2007 0.6500 0.6600 0.6000 0.6200 196,786 -0.07(-10.14%)
Nov 28, 2007 0.6900 0.6900 0.6400 0.6900 168,354 +0.01(+1.47%)
Nov 27, 2007 0.7000 0.7600 0.6600 0.6800 33,710 -0.08(-10.53%)
Nov 26, 2007 0.7500 0.7800 0.7000 0.7600 66,028 +0.01(+1.33%)
Nov 23, 2007 0.7000 0.7500 0.7000 0.7500 20,970 +0.07(+10.29%)
Nov 21, 2007 0.6200 0.6800 0.6200 0.6800 28,476 +0.03(+3.82%)
Nov 20, 2007 0.6500 0.6800 0.6500 0.6550 40,530 -0.03(-3.68%)
Nov 19, 2007 0.6400 0.6900 0.6400 0.6800 11,335 +0.02(+3.03%)
Nov 16, 2007 0.7300 0.7300 0.6000 0.6600 48,825 -0.03(-4.35%)
Nov 15, 2007 0.6900 0.6900 0.6750 0.6900 66,170 +0.02(+2.99%)
Nov 14, 2007 0.6200 0.6700 0.6000 0.6700 116,176 +0.07(+11.67%)
Nov 13, 2007 0.7700 0.8000 0.5700 0.6000 814,263 -0.16(-21.05%)
Nov 12, 2007 0.7600 0.8100 0.7500 0.7600 86,805 +0.06(+8.57%)
Nov 09, 2007 0.7400 0.7600 0.6500 0.7000 74,609 -0.02(-2.78%)
Nov 08, 2007 0.7300 0.7500 0.6300 0.7200 170,377 -0.01(-1.37%)
Nov 07, 2007 0.7300 0.7500 0.7300 0.7300 38,253 +0.01(+1.39%)
Nov 06, 2007 0.7600 0.7700 0.7200 0.7200 73,015 -0.05(-6.49%)
Nov 05, 2007 0.7600 0.7700 0.7500 0.7700 107,767 +0.01(+1.32%)
Nov 02, 2007 0.7200 0.7700 0.7200 0.7600 152,256 +0.01(+1.33%)
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.