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 (%)
Oct 30, 2009 0.1250 0.1500 0.1250 0.1500 2,450 +0.00(+0.00%)
Oct 28, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 27, 2009 0.1200 0.1500 0.1200 0.1500 14,595 +0.00(+0.00%)
Oct 26, 2009 0.1400 0.1500 0.1200 0.1500 40,700 +0.01(+3.45%)
Oct 23, 2009 0.1600 0.1600 0.1450 0.1450 10,100 +0.00(+3.57%)
Oct 22, 2009 0.1400 0.1600 0.1400 0.1400 15,830 -0.02(-12.50%)
Oct 21, 2009 0.1600 0.1600 0.1400 0.1600 38,378 +0.00(+0.00%)
Oct 20, 2009 0.1500 0.1600 0.1500 0.1600 141,005 +0.05(+45.45%)
Oct 19, 2009 0.1100 0.1200 0.1100 0.1100 55,250 -0.01(-4.35%)
Oct 16, 2009 0.1200 0.1300 0.1150 0.1150 69,100 -0.00(-4.17%)
Oct 15, 2009 0.1250 0.1300 0.1200 0.1200 53,291 -0.01(-7.69%)
Oct 14, 2009 0.1250 0.1300 0.1250 0.1300 2,100 +0.00(+0.00%)
Oct 13, 2009 0.1300 0.1300 0.1210 0.1300 28,784 +0.00(+0.00%)
Oct 12, 2009 0.1200 0.1300 0.1200 0.1300 21,415 -0.01(-7.14%)
Oct 09, 2009 0.1200 0.1400 0.1200 0.1400 140,945 +0.02(+16.67%)
Oct 08, 2009 0.1200 0.1300 0.1200 0.1200 9,726 -0.01(-7.69%)
Oct 07, 2009 0.1400 0.1400 0.1300 0.1300 38,300 -0.01(-7.14%)
Oct 06, 2009 0.1400 0.1400 0.1300 0.1400 34,700 +0.01(+7.69%)
Oct 05, 2009 0.1300 0.1300 0.1300 0.1300 1,900 -0.01(-7.14%)
Oct 02, 2009 0.1400 0.1500 0.1400 0.1400 15,500 +0.01(+7.69%)
Oct 01, 2009 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-13.33%)
Sep 30, 2009 0.1300 0.1500 0.1300 0.1500 5,810 +0.02(+15.38%)
Sep 29, 2009 0.1300 0.1400 0.1300 0.1300 15,000 -0.02(-13.33%)
Sep 28, 2009 0.1300 0.1500 0.1100 0.1500 34,525 +0.01(+7.14%)
Sep 25, 2009 0.1400 0.1500 0.1300 0.1400 57,000 +0.00(+0.00%)
Sep 24, 2009 0.1500 0.1500 0.1400 0.1400 15,898 +0.00(+0.00%)
Sep 23, 2009 0.1400 0.1500 0.1200 0.1400 166,000 +0.01(+7.69%)
Sep 22, 2009 0.1300 0.1300 0.1300 0.1300 68,000 -0.01(-7.14%)
Sep 21, 2009 0.1400 0.1400 0.1400 0.1400 15,700 +0.00(+0.00%)
Sep 18, 2009 0.1400 0.1600 0.1400 0.1400 17,202 -0.02(-12.50%)
Sep 17, 2009 0.1400 0.1600 0.1300 0.1600 97,200 +0.00(+0.00%)
Sep 16, 2009 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Sep 15, 2009 0.1400 0.1500 0.1400 0.1500 6,900 +0.01(+7.14%)
Sep 14, 2009 0.1400 0.1400 0.1100 0.1400 65,700 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1600 0.1400 0.1400 51,350 -0.02(-12.50%)
Sep 10, 2009 0.1500 0.1600 0.1500 0.1600 19,800 +0.01(+6.67%)
Sep 09, 2009 0.1500 0.1500 0.1500 0.1500 17,150 -0.01(-6.25%)
Sep 08, 2009 0.1500 0.1600 0.1500 0.1600 40,889 +0.00(+0.00%)
Sep 04, 2009 0.1700 0.1700 0.1500 0.1600 11,860 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1700 0.1600 0.1600 29,728 -0.01(-5.88%)
Sep 01, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 31, 2009 0.1700 0.1700 0.1700 0.1700 24,202 +0.01(+6.25%)
Aug 28, 2009 0.1800 0.1800 0.1600 0.1600 23,235 -0.01(-5.88%)
Aug 27, 2009 0.1500 0.1800 0.1500 0.1700 12,800 -0.01(-5.56%)
Aug 26, 2009 0.1650 0.1800 0.1650 0.1800 6,270 +0.00(+0.00%)
Aug 25, 2009 0.1600 0.1800 0.1600 0.1800 7,140 +0.00(+0.00%)
Aug 24, 2009 0.1605 0.1800 0.1605 0.1800 2,600 +0.00(+0.00%)
Aug 20, 2009 0.1800 0.1800 0.1605 0.1800 9,189 +0.00(+0.00%)
Aug 19, 2009 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Aug 18, 2009 0.1700 0.1800 0.1700 0.1800 21,148 +0.01(+5.88%)
Aug 17, 2009 0.1700 0.1700 0.1700 0.1700 11,200 -0.00(-2.86%)
Aug 14, 2009 0.1700 0.1800 0.1600 0.1750 28,200 -0.01(-2.78%)
Aug 13, 2009 0.1600 0.1800 0.1600 0.1800 14,685 +0.00(+0.00%)
Aug 12, 2009 0.1600 0.1800 0.1600 0.1800 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1800 0.1600 0.1800 4,000 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Aug 07, 2009 0.1800 0.1800 0.1500 0.1800 13,800 +0.00(+0.00%)
Aug 06, 2009 0.1600 0.1800 0.1400 0.1800 119,593 +0.01(+5.88%)
Aug 05, 2009 0.1900 0.1900 0.1500 0.1700 421,980 -0.02(-10.53%)
Aug 04, 2009 0.1500 0.2000 0.1500 0.1900 45,600 +0.00(+0.00%)
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.