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 (%)
Apr 30, 2021 0.0150 0.0240 0.0150 0.0240 82,000 +0.00(+4.80%)
Apr 29, 2021 0.0200 0.0229 0.0151 0.0229 71,700 +0.00(+4.09%)
Apr 28, 2021 0.0280 0.0280 0.0220 0.0220 17,243 -0.00(-8.33%)
Apr 27, 2021 0.0280 0.0280 0.0200 0.0240 21,462 +0.00(+0.00%)
Apr 26, 2021 0.0240 0.0240 0.0180 0.0240 56,463 +0.01(+33.33%)
Apr 23, 2021 0.0138 0.0244 0.0138 0.0180 30,700 -0.00(-4.76%)
Apr 22, 2021 0.0190 0.0244 0.0187 0.0189 63,782 -0.01(-31.27%)
Apr 21, 2021 0.0175 0.0399 0.0175 0.0275 284,877 +0.01(+48.65%)
Apr 20, 2021 0.0179 0.0195 0.0179 0.0185 131,412 +0.01(+60.87%)
Apr 19, 2021 0.0170 0.0190 0.0115 0.0115 335,662 -0.01(-39.15%)
Apr 16, 2021 0.0166 0.0189 0.0166 0.0189 2,500 +0.00(+0.00%)
Apr 15, 2021 0.0180 0.0190 0.0159 0.0189 826,745 +0.00(+5.59%)
Apr 14, 2021 0.0141 0.0179 0.0141 0.0179 169,051 +0.00(+0.00%)
Apr 13, 2021 0.0180 0.0180 0.0179 0.0179 95,000 +0.00(+13.29%)
Apr 12, 2021 0.0187 0.0187 0.0131 0.0158 117,600 -0.00(-15.05%)
Apr 09, 2021 0.0150 0.0187 0.0130 0.0186 674,200 -0.00(-0.53%)
Apr 08, 2021 0.0141 0.0190 0.0141 0.0187 74,350 +0.00(+24.67%)
Apr 07, 2021 0.0173 0.0175 0.0150 0.0150 150,417 -0.00(-14.29%)
Apr 06, 2021 0.0150 0.0175 0.0130 0.0175 332,469 +0.00(+16.67%)
Apr 05, 2021 0.0173 0.0195 0.0150 0.0150 363,452 +0.00(+0.00%)
Apr 01, 2021 0.0170 0.0200 0.0150 0.0150 524,500 -0.00(-3.23%)
Mar 31, 2021 0.0260 0.0260 0.0155 0.0155 546,994 -0.01(-32.61%)
Mar 30, 2021 0.0190 0.0590 0.0181 0.0230 10,093,622 +0.01(+114.95%)
Mar 29, 2021 0.0210 0.0210 0.0105 0.0107 672,533 -0.01(-49.05%)
Mar 26, 2021 0.0144 0.0239 0.0130 0.0210 685,100 +0.01(+90.91%)
Mar 25, 2021 0.0035 0.0270 0.0035 0.0110 3,787,332 +0.01(+214.29%)
Mar 23, 2021 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 22, 2021 0.0035 0.0035 0.0035 0.0035 2,500 +0.00(+0.00%)
Mar 16, 2021 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Mar 15, 2021 0.0040 0.0040 0.0035 0.0039 175,800 +0.00(+69.57%)
Mar 11, 2021 0.0023 0.0023 0.0023 0 -0.00(-42.50%)
Mar 10, 2021 0.0045 0.0045 0.0040 0.0040 11,600 -0.00(-20.00%)
Mar 09, 2021 0.0057 0.0057 0.0050 0.0050 329,246 -0.00(-21.88%)
Mar 08, 2021 0.0065 0.0065 0.0064 0.0064 20,142 +0.00(+0.00%)
Mar 03, 2021 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Mar 02, 2021 0.0095 0.0095 0.0064 0.0064 34,000 +0.00(+3.23%)
Mar 01, 2021 0.0062 0.0062 0.0062 0.0062 10,000 +0.00(+19.23%)
Feb 26, 2021 0.0052 0.0052 0.0052 0.0052 56,000 -0.00(-5.45%)
Feb 23, 2021 0.0055 0.0055 0.0055 0 -0.00(-9.84%)
Feb 22, 2021 0.0062 0.0062 0.0061 0.0061 45,035 -0.00(-15.28%)
Feb 18, 2021 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Feb 17, 2021 0.0067 0.0070 0.0065 0.0070 37,545 +0.00(+2.94%)
Feb 16, 2021 0.0073 0.0096 0.0068 0.0068 16,500 -0.00(-29.17%)
Feb 12, 2021 0.0098 0.0098 0.0081 0.0096 157,000 +0.00(+47.69%)
Feb 11, 2021 0.0090 0.0090 0.0065 0.0065 214,000 -0.00(-7.14%)
Feb 10, 2021 0.0090 0.0100 0.0065 0.0070 373,829 -0.00(-22.22%)
Feb 09, 2021 0.0060 0.0090 0.0051 0.0090 396,021 +0.00(+80.00%)
Feb 08, 2021 0.0040 0.0060 0.0030 0.0050 170,583 +0.00(+108.33%)
Feb 05, 2021 0.0035 0.0048 0.0024 0.0024 4,100 -0.00(-31.43%)
Feb 03, 2021 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Feb 02, 2021 0.0035 0.0060 0.0031 0.0031 80,750 -0.00(-22.50%)
Feb 01, 2021 0.0036 0.0041 0.0036 0.0040 65,982 -0.00(-2.44%)
Jan 29, 2021 0.0041 0.0041 0.0041 0.0041 20,000 +0.00(+2.50%)
Jan 28, 2021 0.0030 0.0045 0.0030 0.0040 33,550 +0.00(+0.00%)
Jan 26, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 25, 2021 0.0020 0.0047 0.0020 0.0040 2,525 +0.00(+100.00%)
Jan 22, 2021 0.0037 0.0037 0.0020 0.0020 41,600 +0.00(+0.00%)
Jan 20, 2021 0.0020 0.0020 0.0020 0 -0.00(-52.38%)
Jan 19, 2021 0.0022 0.0042 0.0022 0.0042 22,720 +0.00(+100.00%)
Jan 14, 2021 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jan 13, 2021 0.0020 0.0020 0.0020 0.0020 8,000 -0.00(-33.33%)
Jan 12, 2021 0.0030 0.0030 0.0030 5 +0.00(+0.00%)
Jan 11, 2021 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+50.00%)
Jan 08, 2021 0.0020 0.0020 0.0020 0.0020 12,900 +0.00(+0.00%)
Jan 07, 2021 0.0020 0.0020 0.0020 0.0020 9,200 -0.00(-33.33%)
Jan 05, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 04, 2021 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Dec 31, 2020 0.0030 0.0030 0.0030 85,725 +0.00(+20.00%)
Dec 30, 2020 0.0012 0.0027 0.0012 0.0025 85,725 +0.00(+108.33%)
Dec 29, 2020 0.0012 0.0012 0.0012 0.0012 253,220 -0.00(-61.29%)
Dec 28, 2020 0.0016 0.0031 0.0009 0.0031 350,722 +0.00(+93.75%)
Dec 24, 2020 0.0016 0.0039 0.0016 0.0016 72,400 -0.00(-5.88%)
Dec 23, 2020 0.0036 0.0036 0.0017 0.0017 4,283 -0.00(-50.00%)
Dec 22, 2020 0.0030 0.0034 0.0017 0.0034 13,452 +0.00(+9.68%)
Dec 18, 2020 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Dec 17, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0050 0.0050 0.0050 0.0050 1,600 +0.00(+25.00%)
Dec 15, 2020 0.0017 0.0060 0.0017 0.0040 37,950 +0.00(+135.29%)
Dec 14, 2020 0.0025 0.0061 0.0015 0.0017 72,650 -0.00(-32.00%)
Dec 11, 2020 0.0012 0.0180 0.0012 0.0025 727,800 +0.00(+177.78%)
Dec 09, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 08, 2020 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0009 0.0009 0.0009 0.0009 45,000 +0.00(+0.00%)
Dec 03, 2020 0.0009 0.0009 0.0009 0 -0.00(-35.71%)
Dec 02, 2020 0.0015 0.0015 0.0014 0.0014 10,000 -0.00(-6.67%)
Dec 01, 2020 0.0015 0.0015 0.0015 0.0015 13,190 -0.00(-16.67%)
Nov 30, 2020 0.0018 0.0018 0.0018 0.0018 16,000 +0.00(+20.00%)
Nov 27, 2020 0.0015 0.0015 0.0015 0.0015 600 +0.00(+0.00%)
Nov 25, 2020 0.0017 0.0017 0.0015 0.0015 5,400 +0.00(+66.67%)
Nov 24, 2020 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+0.00%)
Nov 23, 2020 0.0008 0.0009 0.0008 0.0009 12,328 +0.00(+0.00%)
Nov 19, 2020 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Nov 18, 2020 0.0008 0.0008 0.0008 0.0008 3,550 +0.00(+0.00%)
Nov 17, 2020 0.0008 0.0008 0.0008 0.0008 9,000 +0.00(+0.00%)
Nov 16, 2020 0.0008 0.0008 0.0008 0.0008 6,300 +0.00(+14.29%)
Nov 12, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 09, 2020 0.0007 0.0007 0.0007 0 +0.00(+75.00%)
Oct 28, 2020 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Oct 23, 2020 0.0003 0.0003 0.0003 0 -0.00(-50.00%)
Oct 22, 2020 0.0010 0.0010 0.0006 0.0006 1,974,671 -0.00(-40.00%)
Oct 21, 2020 0.0010 0.0010 0.0010 0.0010 500 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0010 0.0010 0.0010 553 +0.00(+0.00%)
Oct 19, 2020 0.0010 0.0010 0.0010 0.0010 4,008 +0.00(+0.00%)
Oct 12, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 05, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 29, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 23, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 22, 2020 0.0011 0.0011 0.0011 0.0011 4,110 +0.00(+0.00%)
Sep 21, 2020 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Sep 18, 2020 0.0011 0.0011 0.0011 0.0011 2,500 +0.00(+0.00%)
Sep 17, 2020 0.0011 0.0011 0.0011 0.0011 8,400 +0.00(+0.00%)
Sep 15, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 14, 2020 0.0011 0.0011 0.0011 0.0011 2,320 -0.00(-45.00%)
Sep 02, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 31, 2020 0.0020 0.0020 0.0020 0 +0.00(+100.00%)
Aug 28, 2020 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+0.00%)
Aug 26, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 25, 2020 0.0010 0.0010 0.0010 0.0010 135 -0.00(-23.08%)
Aug 24, 2020 0.0013 0.0013 0.0013 0.0013 11,000 +0.00(+30.00%)
Aug 21, 2020 0.0010 0.0010 0.0010 0.0010 3,000 +0.00(+0.00%)
Aug 19, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 18, 2020 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Aug 17, 2020 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+0.00%)
Aug 12, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 11, 2020 0.0010 0.0010 0.0010 0.0010 565 -0.00(-16.67%)
Aug 10, 2020 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+9.09%)
Aug 07, 2020 0.0011 0.0011 0.0011 0.0011 400 +0.00(+0.00%)
Aug 06, 2020 0.0011 0.0011 0.0011 0.0011 2,000 +0.00(+0.00%)
Aug 05, 2020 0.0011 0.0011 0.0011 0.0011 100 +0.00(+0.00%)
Jul 30, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 29, 2020 0.0011 0.0011 0.0011 0.0011 4,300 +0.00(+0.00%)
Jul 27, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 23, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 21, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 16, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 15, 2020 0.0010 0.0011 0.0010 0.0011 1,300 +0.00(+0.00%)
Jul 13, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 09, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 07, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Jun 29, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 26, 2020 0.0012 0.0013 0.0012 0.0012 11,500 +0.00(+0.00%)
Jun 25, 2020 0.0014 0.0014 0.0012 0.0012 32,400 -0.00(-14.29%)
Jun 24, 2020 0.0015 0.0015 0.0014 0.0014 16,200 +0.00(+0.00%)
Jun 22, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Jun 12, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 11, 2020 0.0013 0.0013 0.0013 0.0013 5,100 -0.00(-35.00%)
Jun 09, 2020 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Jun 08, 2020 0.0012 0.0012 0.0012 0.0012 15,090 +0.00(+0.00%)
Jun 05, 2020 0.0012 0.0012 0.0012 0.0012 8,300 -0.00(-42.86%)
Jun 03, 2020 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jun 02, 2020 0.0020 0.0020 0.0020 0.0020 12,900 +0.00(+81.82%)
Jun 01, 2020 0.0015 0.0015 0.0011 0.0011 319,600 -0.00(-26.67%)
May 28, 2020 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
May 27, 2020 0.0011 0.0011 0.0011 0.0011 450 +0.00(+0.00%)
May 22, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 21, 2020 0.0025 0.0025 0.0011 0.0011 117,400 -0.00(-56.00%)
May 20, 2020 0.0025 0.0027 0.0025 0.0025 61,000 +0.00(+25.00%)
May 19, 2020 0.0010 0.0020 0.0010 0.0020 129,417 +0.00(+100.00%)
May 18, 2020 0.0010 0.0010 0.0010 0.0010 5,000 +0.00(+11.11%)
May 15, 2020 0.0009 0.0009 0.0009 0.0009 24,800 +0.00(+0.00%)
May 14, 2020 0.0009 0.0009 0.0009 0.0009 3,425 +0.00(+0.00%)
May 12, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 11, 2020 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
May 08, 2020 0.0009 0.0009 0.0009 0.0009 16,000 +0.00(+12.50%)
May 05, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 04, 2020 0.0008 0.0008 0.0008 0.0008 1,000 +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.