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 (%)
Dec 31, 2008 0.1800 0.2000 0.1800 0.1900 287,811 +0.01(+2.70%)
Dec 30, 2008 0.1800 0.2000 0.1800 0.1850 130,290 -0.02(-7.50%)
Dec 29, 2008 0.2400 0.2400 0.1900 0.2000 156,802 -0.05(-20.00%)
Dec 26, 2008 0.2100 0.2500 0.2000 0.2500 279,659 +0.00(+0.00%)
Dec 24, 2008 0.2100 0.2600 0.1800 0.2500 170,820 +0.01(+4.17%)
Dec 23, 2008 0.2600 0.2600 0.2100 0.2400 189,223 -0.06(-20.00%)
Dec 22, 2008 0.3700 0.3700 0.2200 0.3000 243,055 -0.08(-21.05%)
Dec 19, 2008 0.4000 0.4000 0.3800 0.3800 252,250 -0.02(-5.00%)
Dec 18, 2008 0.4600 0.4700 0.4000 0.4000 36,943 -0.06(-13.04%)
Dec 17, 2008 0.4200 0.5000 0.4200 0.4600 103,825 -0.01(-2.13%)
Dec 16, 2008 0.2800 0.4700 0.2750 0.4700 375,779 +0.19(+67.86%)
Dec 15, 2008 0.2500 0.2800 0.2300 0.2800 71,080 +0.03(+12.00%)
Dec 12, 2008 0.2300 0.2850 0.2300 0.2500 86,079 +0.04(+19.05%)
Dec 11, 2008 0.2300 0.2300 0.2100 0.2100 13,200 +0.01(+5.00%)
Dec 10, 2008 0.2300 0.2300 0.2000 0.2000 28,683 +0.00(+0.00%)
Dec 09, 2008 0.2000 0.2000 0.2000 0.2000 3,300 -0.03(-13.04%)
Dec 08, 2008 0.1900 0.2300 0.1900 0.2300 49,500 +0.01(+4.55%)
Dec 05, 2008 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Dec 04, 2008 0.2300 0.2500 0.2100 0.2500 6,900 +0.01(+4.17%)
Dec 03, 2008 0.2100 0.2400 0.1900 0.2400 62,075 +0.00(+0.00%)
Dec 02, 2008 0.2200 0.2500 0.2100 0.2400 21,050 +0.04(+20.00%)
Dec 01, 2008 0.2100 0.2500 0.2000 0.2000 66,179 -0.01(-4.76%)
Nov 28, 2008 0.1900 0.2200 0.1900 0.2100 93,960 +0.02(+10.53%)
Nov 26, 2008 0.1900 0.1900 0.1900 0.1900 28,030 +0.01(+5.56%)
Nov 25, 2008 0.1800 0.1900 0.1800 0.1800 31,200 +0.01(+2.86%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1750 50,674 -0.01(-2.78%)
Nov 21, 2008 0.1700 0.1900 0.1700 0.1800 56,100 +0.00(+0.00%)
Nov 20, 2008 0.2200 0.2200 0.1800 0.1800 24,990 -0.03(-14.29%)
Nov 19, 2008 0.2100 0.2100 0.1800 0.2100 24,825 +0.00(+0.00%)
Nov 18, 2008 0.2000 0.2200 0.1800 0.2100 83,270 +0.01(+5.00%)
Nov 17, 2008 0.1710 0.2500 0.1700 0.2000 239,683 +0.02(+11.11%)
Nov 14, 2008 0.2000 0.2100 0.1750 0.1800 197,650 -0.02(-10.00%)
Nov 13, 2008 0.2000 0.2400 0.1900 0.2000 180,600 -0.02(-9.09%)
Nov 12, 2008 0.2300 0.2500 0.1850 0.2200 65,811 -0.03(-12.00%)
Nov 11, 2008 0.2800 0.3000 0.2400 0.2500 63,996 -0.03(-10.71%)
Nov 10, 2008 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Nov 07, 2008 0.3000 0.3000 0.3000 0.3000 17,405 +0.00(+0.00%)
Nov 06, 2008 0.1900 0.3000 0.1900 0.3000 95,173 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3150 0.2600 0.3000 36,560 +0.04(+15.38%)
Nov 04, 2008 0.2600 0.3800 0.2500 0.2600 117,840 -0.06(-18.75%)
Nov 03, 2008 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 31, 2008 0.3200 0.3800 0.2700 0.3200 65,175 +0.00(+0.00%)
Oct 30, 2008 0.4000 0.4000 0.2500 0.3200 6,070 +0.02(+6.67%)
Oct 29, 2008 0.2500 0.3000 0.2500 0.3000 17,550 +0.03(+11.11%)
Oct 28, 2008 0.2600 0.3200 0.2600 0.2700 16,550 -0.03(-10.00%)
Oct 27, 2008 0.3000 0.3300 0.3000 0.3000 1,800 +0.00(+0.00%)
Oct 24, 2008 0.2800 0.3000 0.2600 0.3000 81,385 +0.00(+0.00%)
Oct 23, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-9.09%)
Oct 22, 2008 0.3000 0.3300 0.2600 0.3300 20,000 +0.02(+6.45%)
Oct 21, 2008 0.3000 0.3200 0.3000 0.3100 15,595 +0.00(+0.00%)
Oct 20, 2008 0.3100 0.3100 0.3100 0.3100 10,100 +0.00(+0.00%)
Oct 17, 2008 0.3100 0.3300 0.3100 0.3100 25,200 -0.04(-11.43%)
Oct 16, 2008 0.3700 0.3700 0.3100 0.3500 13,320 +0.00(+0.00%)
Oct 15, 2008 0.3100 0.3500 0.3000 0.3500 26,875 +0.03(+9.37%)
Oct 14, 2008 0.2600 0.3500 0.2600 0.3200 39,750 -0.05(-13.51%)
Oct 13, 2008 0.2900 0.4000 0.2600 0.3700 60,069 -0.03(-7.50%)
Oct 10, 2008 0.3100 0.4000 0.2600 0.4000 82,624 +0.00(+0.76%)
Oct 09, 2008 0.3275 0.4000 0.2600 0.3970 8,875 +0.00(+0.51%)
Oct 08, 2008 0.2600 0.4000 0.2600 0.3950 41,700 -0.01(-1.25%)
Oct 07, 2008 0.3500 0.4000 0.3000 0.4000 26,800 -0.01(-2.44%)
Oct 06, 2008 0.3800 0.4100 0.3500 0.4100 34,596 +0.00(+0.00%)
Oct 03, 2008 0.4500 0.4500 0.3800 0.4100 16,600 +0.01(+2.50%)
Oct 02, 2008 0.4500 0.4500 0.4000 0.4000 10,980 -0.05(-11.11%)
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.