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 (%)
Mar 31, 2008 0.3800 0.3800 0.3500 0.3500 5,240 -0.03(-7.89%)
Mar 28, 2008 0.3500 0.3800 0.3500 0.3800 20,270 +0.03(+8.57%)
Mar 27, 2008 0.3700 0.3700 0.3400 0.3500 24,788 -0.02(-5.41%)
Mar 26, 2008 0.3400 0.3700 0.3400 0.3700 15,668 +0.03(+8.82%)
Mar 25, 2008 0.3400 0.3700 0.3400 0.3400 5,370 -0.03(-8.11%)
Mar 24, 2008 0.3200 0.3700 0.3200 0.3700 22,850 +0.02(+5.71%)
Mar 21, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.05(+16.67%)
Mar 19, 2008 0.3000 0.3200 0.2600 0.3000 85,988 -0.03(-9.09%)
Mar 18, 2008 0.3300 0.3300 0.3300 0.3300 8,707 +0.03(+10.00%)
Mar 17, 2008 0.2900 0.3300 0.2800 0.3000 25,405 -0.01(-3.23%)
Mar 14, 2008 0.3300 0.3500 0.2800 0.3100 145,150 -0.04(-11.43%)
Mar 13, 2008 0.3800 0.3800 0.3500 0.3500 33,568 -0.03(-7.89%)
Mar 12, 2008 0.4000 0.4000 0.3700 0.3800 36,199 +0.00(+0.00%)
Mar 11, 2008 0.3500 0.4000 0.3500 0.3800 32,025 +0.03(+8.57%)
Mar 10, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Mar 07, 2008 0.3900 0.4000 0.3500 0.3900 122,253 +0.00(+0.00%)
Mar 06, 2008 0.4300 0.4300 0.3900 0.3900 38,300 -0.01(-2.50%)
Mar 05, 2008 0.4000 0.4200 0.3900 0.4000 41,270 -0.01(-2.44%)
Mar 04, 2008 0.4300 0.4300 0.4000 0.4100 44,325 -0.01(-2.38%)
Mar 03, 2008 0.4200 0.4300 0.4200 0.4200 37,120 +0.00(+0.00%)
Feb 29, 2008 0.4000 0.4200 0.4000 0.4200 37,325 +0.01(+2.44%)
Feb 28, 2008 0.4200 0.4200 0.4000 0.4100 57,720 +0.00(+1.23%)
Feb 27, 2008 0.4800 0.4800 0.4000 0.4050 61,571 -0.04(-10.00%)
Feb 26, 2008 0.4200 0.4500 0.4000 0.4500 61,924 +0.03(+7.14%)
Feb 25, 2008 0.4200 0.4400 0.4200 0.4200 16,625 +0.00(+0.00%)
Feb 22, 2008 0.4200 0.4500 0.4200 0.4200 17,775 +0.00(+0.00%)
Feb 21, 2008 0.4200 0.4500 0.4200 0.4200 15,546 +0.00(+0.00%)
Feb 20, 2008 0.4800 0.4800 0.4200 0.4200 6,079 -0.06(-12.50%)
Feb 19, 2008 0.4100 0.5300 0.4100 0.4800 11,616 +0.07(+17.07%)
Feb 18, 2008 0.4500 0.4600 0.4000 0.4100 5,765 +0.00(+0.00%)
Feb 15, 2008 0.4500 0.4600 0.4000 0.4100 5,765 -0.04(-8.89%)
Feb 14, 2008 0.4500 0.4500 0.4000 0.4500 12,282 +0.00(+0.00%)
Feb 13, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.02(+4.65%)
Feb 12, 2008 0.4100 0.4400 0.4100 0.4300 42,362 +0.01(+2.38%)
Feb 11, 2008 0.4100 0.4500 0.4100 0.4200 15,234 +0.00(+0.00%)
Feb 08, 2008 0.4200 0.4200 0.4100 0.4200 6,100 +0.01(+2.44%)
Feb 07, 2008 0.4500 0.4500 0.4000 0.4100 33,081 +0.01(+2.50%)
Feb 06, 2008 0.4500 0.4500 0.4000 0.4000 46,112 -0.03(-6.98%)
Feb 05, 2008 0.4500 0.4500 0.4300 0.4300 19,260 -0.02(-4.44%)
Feb 04, 2008 0.4500 0.4500 0.4300 0.4500 12,171 +0.00(+0.00%)
Feb 01, 2008 0.4500 0.4500 0.4300 0.4500 35,905 -0.01(-2.17%)
Jan 31, 2008 0.4500 0.4600 0.4400 0.4600 51,947 +0.06(+15.00%)
Jan 30, 2008 0.4500 0.4500 0.4000 0.4000 24,625 -0.04(-9.09%)
Jan 29, 2008 0.4500 0.4500 0.4400 0.4400 1,410 +0.00(+0.00%)
Jan 28, 2008 0.4450 0.4500 0.4400 0.4400 26,731 +0.00(+0.00%)
Jan 25, 2008 0.4500 0.4500 0.4000 0.4400 41,672 +0.00(+0.00%)
Jan 24, 2008 0.4000 0.4500 0.4000 0.4400 20,220 +0.04(+10.00%)
Jan 23, 2008 0.4500 0.4500 0.4000 0.4000 73,258 -0.04(-9.50%)
Jan 22, 2008 0.4500 0.4500 0.4000 0.4420 8,930 -0.01(-1.78%)
Jan 21, 2008 0.4400 0.4500 0.4000 0.4500 44,200 +0.00(+0.00%)
Jan 18, 2008 0.4400 0.4500 0.4000 0.4500 44,200 -0.03(-6.25%)
Jan 17, 2008 0.5000 0.5000 0.4400 0.4800 9,255 +0.02(+4.35%)
Jan 16, 2008 0.4950 0.4950 0.4400 0.4600 17,083 -0.04(-8.00%)
Jan 15, 2008 0.4400 0.5000 0.4400 0.5000 13,926 +0.06(+13.64%)
Jan 14, 2008 0.4500 0.4900 0.4200 0.4400 53,910 -0.01(-2.22%)
Jan 11, 2008 0.4500 0.4900 0.4500 0.4500 10,950 +0.00(+0.00%)
Jan 10, 2008 0.4500 0.5100 0.4500 0.4500 41,400 +0.00(+0.00%)
Jan 09, 2008 0.4500 0.5000 0.4500 0.4500 59,917 +0.00(+0.00%)
Jan 08, 2008 0.4400 0.4900 0.4400 0.4500 21,435 +0.01(+2.27%)
Jan 07, 2008 0.4400 0.4650 0.4200 0.4400 37,165 -0.04(-8.33%)
Jan 04, 2008 0.4700 0.5000 0.4300 0.4800 19,240 +0.00(+0.00%)
Jan 03, 2008 0.4700 0.4800 0.4600 0.4800 20,688 +0.02(+4.35%)
Jan 02, 2008 0.4500 0.4700 0.4500 0.4600 31,302 +0.01(+2.22%)
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.