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 (%)
Jun 30, 2022 0.0060 0.0065 0.0060 0.0060 48,818 +0.00(+0.00%)
Jun 29, 2022 0.0060 0.0060 0.0060 0.0060 509 -0.00(-10.45%)
Jun 28, 2022 0.0071 0.0080 0.0060 0.0067 1,459,030 -0.00(-21.18%)
Jun 27, 2022 0.0060 0.0086 0.0055 0.0085 2,815,415 +0.00(+41.67%)
Jun 24, 2022 0.0060 0.0060 0.0057 0.0060 1,855,000 -0.00(-6.25%)
Jun 23, 2022 0.0072 0.0085 0.0048 0.0064 12,001,128 -0.00(-27.27%)
Jun 22, 2022 0.0086 0.0090 0.0080 0.0088 183,732 +0.00(+3.53%)
Jun 21, 2022 0.0089 0.0090 0.0085 0.0085 850,834 +0.00(+0.00%)
Jun 17, 2022 0.0085 0.0085 0.0085 0.0085 5,100 -0.00(-5.56%)
Jun 16, 2022 0.0095 0.0100 0.0085 0.0090 2,526,913 -0.00(-18.18%)
Jun 15, 2022 0.0097 0.0116 0.0092 0.0110 799,997 +0.00(+20.88%)
Jun 14, 2022 0.0095 0.0100 0.0090 0.0091 1,060,000 -0.00(-2.15%)
Jun 13, 2022 0.0100 0.0110 0.0090 0.0093 131,338 +0.00(+2.20%)
Jun 10, 2022 0.0110 0.0110 0.0091 0.0091 3,974 -0.00(-17.27%)
Jun 09, 2022 0.0101 0.0110 0.0101 0.0110 10,196 +0.00(+3.77%)
Jun 08, 2022 0.0101 0.0120 0.0101 0.0106 1,341,178 +0.00(+4.95%)
Jun 07, 2022 0.0128 0.0128 0.0101 0.0101 94,559 -0.00(-15.83%)
Jun 06, 2022 0.0132 0.0138 0.0102 0.0120 402,357 +0.00(+0.00%)
Jun 03, 2022 0.0149 0.0149 0.0100 0.0120 190,848 +0.00(+20.00%)
Jun 02, 2022 0.0123 0.0123 0.0100 0.0100 296,517 -0.00(-17.36%)
Jun 01, 2022 0.0100 0.0149 0.0100 0.0121 1,851,786 +0.00(+21.00%)
May 31, 2022 0.0089 0.0109 0.0075 0.0100 1,876,558 +0.00(+26.58%)
May 27, 2022 0.0085 0.0089 0.0078 0.0079 233,020 -0.00(-11.24%)
May 26, 2022 0.0085 0.0089 0.0085 0.0089 141,000 +0.00(+11.25%)
May 25, 2022 0.0076 0.0083 0.0071 0.0080 22,000 +0.00(+11.11%)
May 24, 2022 0.0083 0.0083 0.0072 0.0072 149,836 -0.00(-15.29%)
May 23, 2022 0.0090 0.0090 0.0070 0.0085 714,103 +0.00(+8.97%)
May 20, 2022 0.0088 0.0088 0.0078 0.0078 113,410 -0.00(-20.41%)
May 19, 2022 0.0098 0.0098 0.0098 0.0098 17,500 +0.00(+6.52%)
May 18, 2022 0.0087 0.0096 0.0087 0.0092 54,420 +0.00(+3.37%)
May 17, 2022 0.0089 0.0099 0.0089 0.0089 125,300 +0.00(+17.11%)
May 16, 2022 0.0100 0.0115 0.0075 0.0076 507,876 -0.00(-24.00%)
May 13, 2022 0.0089 0.0100 0.0088 0.0100 734,000 +0.00(+40.85%)
May 12, 2022 0.0085 0.0085 0.0071 0.0071 352,441 -0.00(-11.25%)
May 11, 2022 0.0082 0.0085 0.0080 0.0080 90,400 -0.00(-2.44%)
May 10, 2022 0.0094 0.0094 0.0082 0.0082 420,195 +0.00(+0.00%)
May 09, 2022 0.0090 0.0090 0.0070 0.0082 1,319,631 -0.00(-8.89%)
May 06, 2022 0.0088 0.0094 0.0085 0.0090 318,188 -0.00(-10.00%)
May 05, 2022 0.0190 0.0190 0.0081 0.0100 2,832,746 -0.00(-9.09%)
May 04, 2022 0.0107 0.0120 0.0100 0.0110 532,834 +0.00(+23.60%)
May 03, 2022 0.0089 0.0089 0.0089 0.0089 300 -0.00(-11.00%)
May 02, 2022 0.0092 0.0100 0.0088 0.0100 122,278 +0.00(+9.89%)
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%)
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.