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 (%)
Jul 31, 2008 0.5650 0.5800 0.5500 0.5800 6,100 -0.02(-3.33%)
Jul 30, 2008 0.5300 0.6000 0.5300 0.6000 9,700 +0.00(+0.00%)
Jul 29, 2008 0.6000 0.6000 0.5500 0.6000 27,780 +0.00(+0.00%)
Jul 28, 2008 0.6300 0.6300 0.5500 0.6000 11,365 +0.00(+0.00%)
Jul 25, 2008 0.6300 0.6500 0.6000 0.6000 85,131 -0.04(-6.25%)
Jul 24, 2008 0.5500 0.6500 0.5500 0.6400 16,740 +0.09(+16.36%)
Jul 23, 2008 0.5500 0.6300 0.5500 0.5500 4,100 -0.05(-8.33%)
Jul 22, 2008 0.6500 0.6500 0.4800 0.6000 20,900 -0.05(-7.69%)
Jul 21, 2008 0.6500 0.6500 0.6500 0.6500 100 +0.03(+4.84%)
Jul 18, 2008 0.5800 0.6500 0.5800 0.6200 27,971 +0.02(+3.33%)
Jul 17, 2008 0.5500 0.6000 0.5400 0.6000 69,962 +0.07(+13.21%)
Jul 16, 2008 0.5300 0.5300 0.4800 0.5300 34,309 +0.00(+0.00%)
Jul 15, 2008 0.5400 0.5400 0.5200 0.5300 13,655 -0.04(-7.02%)
Jul 14, 2008 0.5700 0.5700 0.5700 0.5700 7,500 -0.01(-0.87%)
Jul 11, 2008 0.5000 0.5800 0.5000 0.5750 79,115 +0.04(+8.49%)
Jul 10, 2008 0.5100 0.5500 0.5100 0.5300 18,300 -0.02(-3.64%)
Jul 09, 2008 0.5100 0.5500 0.5100 0.5500 3,142 +0.00(+0.00%)
Jul 08, 2008 0.5100 0.5600 0.5100 0.5500 51,126 +0.02(+3.77%)
Jul 07, 2008 0.5100 0.5300 0.5100 0.5300 16,700 +0.00(+0.00%)
Jul 04, 2008 0.4500 0.5300 0.4500 0.5300 17,077 +0.00(+0.00%)
Jul 03, 2008 0.4500 0.5300 0.4500 0.5300 17,077 +0.00(+0.00%)
Jul 02, 2008 0.5300 0.5300 0.5300 0.5300 2,224 +0.03(+6.00%)
Jul 01, 2008 0.5400 0.5700 0.5000 0.5000 37,828 -0.04(-7.41%)
Jun 30, 2008 0.5600 0.5600 0.5200 0.5400 20,500 -0.02(-3.57%)
Jun 27, 2008 0.5500 0.5600 0.5100 0.5600 39,500 +0.03(+5.66%)
Jun 26, 2008 0.5200 0.5300 0.5200 0.5300 4,900 -0.02(-3.64%)
Jun 25, 2008 0.5500 0.5500 0.5300 0.5500 16,180 -0.02(-3.51%)
Jun 24, 2008 0.5600 0.5700 0.5500 0.5700 17,910 +0.00(+0.00%)
Jun 23, 2008 0.5500 0.5700 0.5500 0.5700 15,500 +0.00(+0.00%)
Jun 20, 2008 0.5500 0.5700 0.5500 0.5700 3,600 +0.03(+5.56%)
Jun 19, 2008 0.5500 0.5900 0.5300 0.5400 14,500 -0.01(-1.82%)
Jun 18, 2008 0.6000 0.6000 0.5300 0.5500 72,842 -0.04(-6.78%)
Jun 17, 2008 0.5300 0.6600 0.5300 0.5900 12,250 +0.01(+1.72%)
Jun 16, 2008 0.5500 0.5800 0.5500 0.5800 9,000 +0.03(+5.45%)
Jun 13, 2008 0.5900 0.5900 0.5500 0.5500 13,794 -0.04(-6.78%)
Jun 12, 2008 0.5800 0.6300 0.5800 0.5900 12,750 +0.01(+1.72%)
Jun 11, 2008 0.6000 0.6000 0.5800 0.5800 29,760 -0.04(-6.45%)
Jun 10, 2008 0.6200 0.6200 0.6000 0.6200 14,310 +0.00(+0.00%)
Jun 09, 2008 0.6500 0.6550 0.6200 0.6200 21,432 -0.03(-4.62%)
Jun 06, 2008 0.6900 0.6900 0.6500 0.6500 7,645 +0.00(+0.00%)
Jun 05, 2008 0.6900 0.6900 0.6500 0.6500 7,815 +0.00(+0.00%)
Jun 04, 2008 0.6100 0.7000 0.6000 0.6500 13,605 -0.05(-7.14%)
Jun 03, 2008 0.6500 0.7000 0.6500 0.7000 5,833 -0.01(-1.41%)
Jun 02, 2008 0.7000 0.7200 0.6850 0.7100 47,691 +0.04(+5.97%)
May 30, 2008 0.7500 0.7600 0.6000 0.6700 101,140 -0.08(-10.67%)
May 29, 2008 0.5500 0.7500 0.5200 0.7500 148,909 +0.20(+36.36%)
May 28, 2008 0.5800 0.5800 0.5200 0.5500 31,441 -0.03(-5.17%)
May 27, 2008 0.5700 0.6000 0.5500 0.5800 27,117 +0.01(+1.75%)
May 26, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 23, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 22, 2008 0.5700 0.5800 0.5500 0.5700 13,200 -0.01(-1.72%)
May 21, 2008 0.5800 0.5800 0.5800 0.5800 8,412 +0.02(+3.57%)
May 20, 2008 0.5600 0.5600 0.5500 0.5600 35,300 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.5600 0.5600 16,495 -0.04(-6.67%)
May 16, 2008 0.5800 0.6300 0.5800 0.6000 15,300 -0.03(-4.76%)
May 15, 2008 0.6300 0.6300 0.5800 0.6300 18,202 +0.00(+0.00%)
May 14, 2008 0.6300 0.6300 0.5800 0.6300 10,824 +0.00(+0.00%)
May 13, 2008 0.6000 0.6500 0.5800 0.6300 30,485 +0.05(+8.62%)
May 12, 2008 0.5500 0.6000 0.5500 0.5800 27,723 +0.00(+0.00%)
May 09, 2008 0.6500 0.6500 0.5800 0.5800 30,360 -0.07(-10.77%)
May 08, 2008 0.6500 0.6600 0.6400 0.6500 35,945 +0.02(+3.17%)
May 07, 2008 0.6600 0.6600 0.6300 0.6300 40,646 -0.02(-3.08%)
May 06, 2008 0.6300 0.6600 0.6300 0.6500 31,826 -0.01(-1.52%)
May 05, 2008 0.6000 0.6600 0.5200 0.6600 62,343 +0.06(+10.00%)
May 02, 2008 0.5500 0.6500 0.5200 0.6000 62,953 +0.05(+9.09%)
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.