Axis Technologies Group Inc (OP: AXTG )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0052 0.0052 0.0044 0.0044 4,700 -0.00(-26.67%)
Jan 30, 2023 0.0060 0.0060 0.0048 0.0060 27,619 +0.00(+0.00%)
Jan 27, 2023 0.0042 0.0060 0.0042 0.0060 6,000 +0.00(+20.00%)
Jan 26, 2023 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Jan 25, 2023 0.0050 0.0050 0.0050 0.0050 36,500 -0.00(-5.66%)
Jan 24, 2023 0.0035 0.0053 0.0035 0.0053 25,000 -0.00(-11.67%)
Jan 23, 2023 0.0035 0.0060 0.0035 0.0060 2,017 +0.00(+0.00%)
Jan 20, 2023 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Jan 17, 2023 0.0060 0 +0.00(+0.00%)
Jan 13, 2023 0.0060 0.0060 0.0051 0.0060 313,900 +0.00(+0.00%)
Jan 12, 2023 0.0061 0.0065 0.0056 0.0060 77,950 +0.00(+7.14%)
Jan 11, 2023 0.0056 0.0056 0.0056 0.0056 10,000 +0.00(+12.00%)
Jan 10, 2023 0.0040 0.0050 0.0040 0.0050 97,976 +0.00(+13.64%)
Jan 09, 2023 0.0040 0.0045 0.0040 0.0044 11,100 -0.00(-2.22%)
Jan 06, 2023 0.0042 0.0045 0.0033 0.0045 482,500 -0.00(-6.25%)
Jan 05, 2023 0.0048 0.0048 0.0048 0.0048 10,300 +0.00(+6.67%)
Jan 04, 2023 0.0045 0.0045 0.0043 0.0045 234,574 -0.00(-6.25%)
Jan 03, 2023 0.0045 0.0048 0.0045 0.0048 34,645 -0.00(-4.00%)
Dec 30, 2022 0.0045 0.0063 0.0045 0.0050 220,274 +0.00(+0.00%)
Dec 28, 2022 0.0050 0 -0.00(-16.67%)
Dec 27, 2022 0.0052 0.0063 0.0052 0.0060 40,721 +0.00(+30.43%)
Dec 23, 2022 0.0062 0.0062 0.0046 0.0046 81,020 -0.00(-38.67%)
Dec 22, 2022 0.0045 0.0079 0.0045 0.0075 139,730 -0.00(-2.60%)
Dec 21, 2022 0.0077 0.0077 0.0077 0.0077 6,000 +0.00(+54.00%)
Dec 20, 2022 0.0050 0.0050 0.0050 0.0050 2,953 -0.00(-28.57%)
Dec 19, 2022 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+2.94%)
Dec 16, 2022 0.0073 0.0074 0.0068 0.0068 1,052,005 +0.00(+0.00%)
Dec 15, 2022 0.0064 0.0078 0.0064 0.0068 366,300 +0.00(+6.25%)
Dec 14, 2022 0.0055 0.0070 0.0055 0.0064 401,428 +0.00(+16.36%)
Dec 13, 2022 0.0050 0.0060 0.0037 0.0055 474,731 -0.00(-15.38%)
Dec 12, 2022 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+20.37%)
Dec 09, 2022 0.0065 0.0065 0.0045 0.0054 110,849 -0.00(-8.47%)
Dec 08, 2022 0.0057 0.0064 0.0057 0.0059 381,325 +0.00(+31.11%)
Dec 07, 2022 0.0069 0.0069 0.0045 0.0045 21,695 -0.00(-30.77%)
Dec 06, 2022 0.0045 0.0065 0.0045 0.0065 1,236,261 -0.00(-4.41%)
Dec 02, 2022 0.0068 10 +0.00(+25.93%)
Dec 01, 2022 0.0050 0.0057 0.0040 0.0054 1,450,093 +0.00(+0.00%)
Nov 30, 2022 0.0050 0.0054 0.0050 0.0054 2,128,500 +0.00(+8.00%)
Nov 29, 2022 0.0055 0.0063 0.0050 0.0050 1,804,113 -0.00(-21.88%)
Nov 28, 2022 0.0064 0.0064 0.0055 0.0064 366,120 +0.00(+6.67%)
Nov 25, 2022 0.0055 0.0070 0.0055 0.0060 377,565 -0.00(-14.29%)
Nov 23, 2022 0.0075 0.0085 0.0055 0.0070 179,917 +0.00(+2.94%)
Nov 22, 2022 0.0052 0.0069 0.0051 0.0068 185,800 -0.00(-2.86%)
Nov 21, 2022 0.0085 0.0085 0.0064 0.0070 249,104 +0.00(+0.00%)
Nov 18, 2022 0.0065 0.0070 0.0058 0.0070 244,248 +0.00(+16.67%)
Nov 17, 2022 0.0046 0.0060 0.0046 0.0060 6,199 +0.00(+0.00%)
Nov 16, 2022 0.0059 0.0070 0.0040 0.0060 800,502 -0.00(-20.00%)
Nov 15, 2022 0.0056 0.0075 0.0056 0.0075 2,000 +0.00(+19.05%)
Nov 14, 2022 0.0080 0.0080 0.0060 0.0063 642,100 -0.00(-30.00%)
Nov 11, 2022 0.0055 0.0093 0.0055 0.0090 178,000 +0.00(+5.88%)
Nov 10, 2022 0.0074 0.0085 0.0074 0.0085 4,000 +0.00(+1.19%)
Nov 09, 2022 0.0070 0.0084 0.0061 0.0084 462,300 -0.00(-1.18%)
Nov 08, 2022 0.0080 0.0090 0.0060 0.0085 982,950 +0.00(+6.25%)
Nov 07, 2022 0.0052 0.0081 0.0052 0.0080 316,787 +0.00(+33.33%)
Nov 04, 2022 0.0069 0.0069 0.0051 0.0060 113,600 +0.00(+20.00%)
Nov 03, 2022 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-13.79%)
Nov 02, 2022 0.0061 0.0061 0.0058 0.0058 40,000 -0.00(-3.33%)
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.