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 (%)
Feb 26, 2010 0.1200 0.1590 0.1200 0.1590 11,500 +0.03(+22.31%)
Feb 25, 2010 0.1000 0.1400 0.1000 0.1300 16,750 -0.04(-23.53%)
Feb 24, 2010 0.1700 0.1700 0.1700 0.1700 3,200 +0.01(+3.03%)
Feb 23, 2010 0.1650 0.1650 0.1650 0.1650 550 +0.00(+0.00%)
Feb 22, 2010 0.1400 0.1700 0.1000 0.1650 26,500 +0.02(+17.86%)
Feb 19, 2010 0.1400 0.1400 0.1400 0.1400 13,000 -0.01(-5.41%)
Feb 18, 2010 0.1500 0.1500 0.1480 0.1480 61,400 -0.01(-7.50%)
Feb 17, 2010 0.1300 0.1600 0.1300 0.1600 1,689 +0.02(+14.29%)
Feb 16, 2010 0.1600 0.1600 0.1400 0.1400 46,950 -0.02(-12.50%)
Feb 12, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2010 0.1450 0.1600 0.1450 0.1600 40,527 +0.01(+6.67%)
Feb 10, 2010 0.1500 0.1500 0.1450 0.1500 68,963 +0.01(+3.45%)
Feb 09, 2010 0.1450 0.1650 0.1450 0.1450 128,724 +0.00(+0.00%)
Feb 08, 2010 0.1400 0.1450 0.1400 0.1450 18,300 +0.00(+3.57%)
Feb 05, 2010 0.1200 0.1400 0.1200 0.1400 37,864 +0.02(+16.67%)
Feb 04, 2010 0.1300 0.1300 0.1200 0.1200 15,400 -0.02(-14.29%)
Feb 03, 2010 0.1100 0.1400 0.1000 0.1400 179,800 +0.03(+27.27%)
Feb 02, 2010 0.0900 0.1100 0.0900 0.1100 2,400 -0.01(-8.33%)
Feb 01, 2010 0.1200 0.1200 0.0950 0.1200 61,299 +0.00(+4.35%)
Jan 29, 2010 0.0800 0.1150 0.0800 0.1150 263,569 +0.03(+27.78%)
Jan 28, 2010 0.0900 0.0900 0.0900 0.0900 7,717 +0.00(+0.00%)
Jan 27, 2010 0.0800 0.0980 0.0800 0.0900 8,350 +0.00(+0.00%)
Jan 26, 2010 0.0900 0.0900 0.0900 0.0900 3,675 +0.00(+0.00%)
Jan 25, 2010 0.0900 0.1000 0.0900 0.0900 11,980 +0.00(+0.00%)
Jan 22, 2010 0.0800 0.0980 0.0800 0.0900 3,200 -0.01(-10.00%)
Jan 21, 2010 0.0800 0.1000 0.0800 0.1000 80,530 +0.02(+25.00%)
Jan 20, 2010 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 19, 2010 0.0900 0.0900 0.0800 0.0800 43,156 -0.01(-15.79%)
Jan 15, 2010 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 13, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 12, 2010 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 11, 2010 0.0900 0.1000 0.0800 0.1000 111,000 +0.01(+11.11%)
Jan 08, 2010 0.0900 0.1000 0.0900 0.0900 63,300 +0.00(+0.00%)
Jan 07, 2010 0.0990 0.0990 0.0900 0.0900 79,330 -0.02(-16.28%)
Jan 06, 2010 0.1100 0.1100 0.1075 0.1075 12,500 -0.01(-4.44%)
Jan 05, 2010 0.1150 0.1150 0.1125 0.1125 1,000 +0.01(+7.14%)
Jan 04, 2010 0.1000 0.1050 0.0900 0.1050 41,750 +0.00(+5.00%)
Dec 31, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2009 0.0900 0.1000 0.0900 0.1000 25,800 +0.00(+0.00%)
Dec 29, 2009 0.0900 0.1100 0.0900 0.1000 19,030 -0.01(-9.09%)
Dec 28, 2009 0.0900 0.1200 0.0900 0.1100 26,850 -0.01(-8.33%)
Dec 24, 2009 0.0810 0.1200 0.0810 0.1200 3,327 +0.00(+0.00%)
Dec 23, 2009 0.0900 0.1200 0.0900 0.1200 31,900 +0.03(+33.33%)
Dec 22, 2009 0.1100 0.1150 0.0900 0.0900 35,600 -0.02(-18.18%)
Dec 21, 2009 0.1100 0.1250 0.0900 0.1100 63,812 +0.00(+0.00%)
Dec 18, 2009 0.0900 0.1100 0.0900 0.1100 12,000 +0.02(+22.22%)
Dec 17, 2009 0.0800 0.0900 0.0800 0.0900 800 +0.00(+0.00%)
Dec 16, 2009 0.0900 0.0950 0.0800 0.0900 104,100 -0.02(-18.18%)
Dec 15, 2009 0.0850 0.1100 0.0850 0.1100 24,275 +0.02(+22.22%)
Dec 14, 2009 0.1000 0.1100 0.0850 0.0900 175,100 -0.01(-10.00%)
Dec 11, 2009 0.1000 0.1000 0.1000 0.1000 19,800 +0.00(+0.00%)
Dec 10, 2009 0.1050 0.1100 0.1000 0.1000 96,340 -0.01(-9.09%)
Dec 09, 2009 0.1200 0.1200 0.1050 0.1100 50,100 -0.01(-8.33%)
Dec 08, 2009 0.1050 0.1200 0.1050 0.1200 7,000 +0.00(+0.00%)
Dec 07, 2009 0.1100 0.1200 0.1000 0.1200 42,800 +0.01(+9.09%)
Dec 04, 2009 0.1100 0.1200 0.1100 0.1100 35,700 -0.03(-21.43%)
Dec 03, 2009 0.1100 0.1400 0.1100 0.1400 6,850 +0.00(+0.00%)
Dec 02, 2009 0.1000 0.1400 0.1000 0.1400 7,900 +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.