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: 11:16 AM EDT, May 9, 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 29, 2022 0.0100 0.0100 0.0091 0.0091 144,120 -0.00(-9.00%)
Apr 28, 2022 0.0104 0.0114 0.0100 0.0100 310,703 -0.00(-9.09%)
Apr 27, 2022 0.0110 0.0110 0.0101 0.0110 311,640 +0.00(+0.00%)
Apr 26, 2022 0.0113 0.0127 0.0110 0.0110 577,416 -0.00(-2.65%)
Apr 25, 2022 0.0119 0.0128 0.0090 0.0113 1,231,889 -0.00(-11.72%)
Apr 22, 2022 0.0132 0.0135 0.0128 0.0128 67,000 +0.00(+0.00%)
Apr 21, 2022 0.0127 0.0134 0.0127 0.0128 292,381 -0.00(-7.91%)
Apr 20, 2022 0.0130 0.0146 0.0110 0.0139 3,247,709 +0.00(+6.92%)
Apr 19, 2022 0.0136 0.0136 0.0122 0.0130 1,373,102 -0.00(-3.70%)
Apr 18, 2022 0.0160 0.0160 0.0135 0.0135 2,025,048 -0.00(-10.00%)
Apr 14, 2022 0.0165 0.0165 0.0150 0.0150 875,925 -0.00(-13.29%)
Apr 13, 2022 0.0178 0.0180 0.0166 0.0173 45,190 +0.00(+0.00%)
Apr 12, 2022 0.0162 0.0173 0.0161 0.0173 432,458 +0.00(+8.12%)
Apr 11, 2022 0.0190 0.0200 0.0160 0.0160 572,239 -0.00(-13.51%)
Apr 08, 2022 0.0185 0.0220 0.0184 0.0185 562,575 -0.00(-2.63%)
Apr 07, 2022 0.0155 0.0190 0.0155 0.0190 3,001,127 +0.00(+14.46%)
Apr 06, 2022 0.0180 0.0180 0.0151 0.0166 644,800 -0.00(-5.14%)
Apr 05, 2022 0.0160 0.0175 0.0160 0.0175 1,214,550 +0.00(+5.42%)
Apr 04, 2022 0.0167 0.0175 0.0140 0.0166 3,213,572 -0.00(-5.68%)
Apr 01, 2022 0.0178 0.0186 0.0160 0.0176 747,471 -0.00(-4.35%)
Mar 31, 2022 0.0175 0.0187 0.0155 0.0184 1,119,918 +0.00(+0.55%)
Mar 30, 2022 0.0205 0.0205 0.0154 0.0183 898,820 -0.00(-6.15%)
Mar 29, 2022 0.0203 0.0203 0.0171 0.0195 617,732 +0.00(+2.63%)
Mar 28, 2022 0.0180 0.0230 0.0180 0.0190 1,180,646 -0.00(-11.63%)
Mar 25, 2022 0.0199 0.0215 0.0175 0.0215 525,472 +0.00(+8.04%)
Mar 24, 2022 0.0200 0.0200 0.0175 0.0199 239,918 -0.00(-0.50%)
Mar 23, 2022 0.0170 0.0200 0.0170 0.0200 47,491 +0.00(+25.00%)
Mar 22, 2022 0.0157 0.0189 0.0151 0.0160 278,554 -0.00(-8.57%)
Mar 21, 2022 0.0162 0.0200 0.0150 0.0175 306,770 +0.00(+2.34%)
Mar 18, 2022 0.0173 0.0187 0.0162 0.0171 274,055 -0.00(-5.00%)
Mar 17, 2022 0.0174 0.0192 0.0164 0.0180 213,611 +0.00(+3.45%)
Mar 16, 2022 0.0180 0.0180 0.0165 0.0174 55,246 -0.00(-4.92%)
Mar 15, 2022 0.0150 0.0188 0.0150 0.0183 36,850 -0.00(-3.68%)
Mar 14, 2022 0.0173 0.0200 0.0160 0.0190 809,371 +0.00(+9.83%)
Mar 11, 2022 0.0165 0.0174 0.0160 0.0173 269,972 +0.00(+2.98%)
Mar 10, 2022 0.0209 0.0209 0.0160 0.0168 255,210 -0.00(-5.62%)
Mar 09, 2022 0.0142 0.0200 0.0140 0.0178 2,229,329 +0.00(+18.67%)
Mar 08, 2022 0.0166 0.0179 0.0141 0.0150 331,492 -0.00(-6.25%)
Mar 07, 2022 0.0172 0.0179 0.0160 0.0160 1,716,552 -0.00(-5.88%)
Mar 04, 2022 0.0179 0.0183 0.0165 0.0170 493,220 -0.00(-5.03%)
Mar 03, 2022 0.0170 0.0180 0.0160 0.0179 1,813,190 -0.00(-0.56%)
Mar 02, 2022 0.0183 0.0213 0.0160 0.0180 1,885,023 +0.00(+5.88%)
Mar 01, 2022 0.0175 0.0186 0.0170 0.0170 286,600 -0.00(-1.73%)
Feb 28, 2022 0.0180 0.0190 0.0160 0.0173 767,424 -0.00(-1.14%)
Feb 25, 2022 0.0184 0.0233 0.0175 0.0175 1,005,870 -0.00(-3.85%)
Feb 24, 2022 0.0230 0.0240 0.0170 0.0182 1,839,203 -0.01(-22.22%)
Feb 23, 2022 0.0226 0.0240 0.0226 0.0234 357,095 -0.00(-4.49%)
Feb 22, 2022 0.0275 0.0275 0.0243 0.0245 927,124 -0.00(-16.38%)
Feb 18, 2022 0.0293 0 -0.00(-2.01%)
Feb 17, 2022 0.0300 0.0300 0.0266 0.0299 744,950 -0.00(-0.33%)
Feb 16, 2022 0.0265 0.0360 0.0265 0.0300 573,832 +0.00(+0.67%)
Feb 15, 2022 0.0300 0.0340 0.0265 0.0298 1,286,523 -0.00(-3.87%)
Feb 14, 2022 0.0359 0.0400 0.0292 0.0310 1,510,199 -0.01(-21.52%)
Feb 11, 2022 0.0374 0.0400 0.0335 0.0395 1,137,031 +0.00(+7.34%)
Feb 10, 2022 0.0437 0.0440 0.0326 0.0368 695,481 -0.00(-8.00%)
Feb 09, 2022 0.0386 0.0405 0.0359 0.0400 2,120,382 +0.00(+0.25%)
Feb 08, 2022 0.0398 0.0404 0.0306 0.0399 1,811,917 +0.00(+5.00%)
Feb 07, 2022 0.0360 0.0470 0.0345 0.0380 3,845,939 +0.01(+24.18%)
Feb 04, 2022 0.0275 0.0329 0.0275 0.0306 1,299,093 +0.00(+6.62%)
Feb 03, 2022 0.0335 0.0270 0.0287 772,638 -0.00(-9.46%)
Feb 02, 2022 0.0349 0.0364 0.0261 0.0317 1,491,429 -0.00(-1.55%)
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.