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 (%)
Nov 30, 2009 0.1200 0.1400 0.1000 0.1400 1,560 -0.01(-6.67%)
Nov 24, 2009 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 23, 2009 0.1500 0.1500 0.1300 0.1300 34,200 -0.01(-7.14%)
Nov 20, 2009 0.1100 0.1400 0.1100 0.1400 2,200 +0.00(+0.00%)
Nov 19, 2009 0.1400 0.1400 0.1100 0.1400 20,100 -0.01(-6.67%)
Nov 18, 2009 0.1500 0.1500 0.1500 0.1500 7,550 +0.01(+7.14%)
Nov 17, 2009 0.1200 0.1400 0.1200 0.1400 23,200 +0.01(+7.69%)
Nov 16, 2009 0.1300 0.1300 0.1110 0.1300 11,700 -0.01(-7.14%)
Nov 13, 2009 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Nov 12, 2009 0.1300 0.1400 0.1190 0.1400 27,166 +0.00(+0.00%)
Nov 11, 2009 0.1400 0.1400 0.1300 0.1400 5,960 +0.00(+0.00%)
Nov 10, 2009 0.1100 0.1400 0.1100 0.1400 4,000 +0.01(+7.69%)
Nov 09, 2009 0.1400 0.1400 0.1300 0.1300 24,100 -0.02(-13.33%)
Nov 06, 2009 0.1250 0.1500 0.1200 0.1500 17,162 +0.00(+0.00%)
Nov 05, 2009 0.1350 0.1500 0.1350 0.1500 9,370 +0.00(+0.00%)
Nov 04, 2009 0.1400 0.1600 0.1400 0.1500 22,250 +0.00(+0.00%)
Nov 03, 2009 0.1400 0.1500 0.1400 0.1500 2,600 +0.00(+0.00%)
Nov 02, 2009 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
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%)
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.