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 (%)
Aug 31, 2009 0.1700 0.1700 0.1700 0.1700 24,202 +0.01(+6.25%)
Aug 28, 2009 0.1800 0.1800 0.1600 0.1600 23,235 -0.01(-5.88%)
Aug 27, 2009 0.1500 0.1800 0.1500 0.1700 12,800 -0.01(-5.56%)
Aug 26, 2009 0.1650 0.1800 0.1650 0.1800 6,270 +0.00(+0.00%)
Aug 25, 2009 0.1600 0.1800 0.1600 0.1800 7,140 +0.00(+0.00%)
Aug 24, 2009 0.1605 0.1800 0.1605 0.1800 2,600 +0.00(+0.00%)
Aug 20, 2009 0.1800 0.1800 0.1605 0.1800 9,189 +0.00(+0.00%)
Aug 19, 2009 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Aug 18, 2009 0.1700 0.1800 0.1700 0.1800 21,148 +0.01(+5.88%)
Aug 17, 2009 0.1700 0.1700 0.1700 0.1700 11,200 -0.00(-2.86%)
Aug 14, 2009 0.1700 0.1800 0.1600 0.1750 28,200 -0.01(-2.78%)
Aug 13, 2009 0.1600 0.1800 0.1600 0.1800 14,685 +0.00(+0.00%)
Aug 12, 2009 0.1600 0.1800 0.1600 0.1800 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1800 0.1600 0.1800 4,000 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Aug 07, 2009 0.1800 0.1800 0.1500 0.1800 13,800 +0.00(+0.00%)
Aug 06, 2009 0.1600 0.1800 0.1400 0.1800 119,593 +0.01(+5.88%)
Aug 05, 2009 0.1900 0.1900 0.1500 0.1700 421,980 -0.02(-10.53%)
Aug 04, 2009 0.1500 0.2000 0.1500 0.1900 45,600 +0.00(+0.00%)
Aug 03, 2009 0.1900 0.1900 0.1500 0.1900 10,200 +0.01(+5.56%)
Jul 31, 2009 0.2000 0.2000 0.1800 0.1800 29,181 -0.02(-10.00%)
Jul 30, 2009 0.1900 0.2000 0.1900 0.2000 6,000 +0.01(+5.26%)
Jul 29, 2009 0.2000 0.2000 0.1800 0.1900 21,557 -0.01(-5.00%)
Jul 28, 2009 0.2000 0.2000 0.1800 0.2000 3,175 +0.01(+5.26%)
Jul 27, 2009 0.1800 0.1900 0.1800 0.1900 12,100 +0.03(+18.75%)
Jul 24, 2009 0.1800 0.1800 0.1600 0.1600 58,158 -0.06(-27.27%)
Jul 23, 2009 0.2200 0.2200 0.1800 0.2200 14,100 +0.02(+10.00%)
Jul 22, 2009 0.1800 0.2000 0.1800 0.2000 19,100 +0.00(+0.00%)
Jul 21, 2009 0.2000 0.2000 0.1800 0.2000 5,700 +0.00(+0.00%)
Jul 20, 2009 0.2100 0.2100 0.2000 0.2000 6,305 -0.04(-16.67%)
Jul 17, 2009 0.2000 0.2400 0.1900 0.2400 217,245 +0.04(+20.00%)
Jul 16, 2009 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Jul 15, 2009 0.1520 0.2000 0.1520 0.2000 8,100 +0.00(+0.00%)
Jul 14, 2009 0.1500 0.2000 0.1500 0.2000 2,214 +0.02(+11.11%)
Jul 13, 2009 0.2000 0.2000 0.1800 0.1800 22,632 +0.00(+0.00%)
Jul 10, 2009 0.2000 0.2000 0.1800 0.1800 12,003 +0.00(+0.00%)
Jul 09, 2009 0.1800 0.1800 0.1800 0.1800 18,600 -0.02(-10.00%)
Jul 08, 2009 0.1600 0.2000 0.1600 0.2000 2,500 +0.00(+0.00%)
Jul 07, 2009 0.1800 0.2000 0.1800 0.2000 10,495 +0.00(+0.00%)
Jul 06, 2009 0.1900 0.2000 0.1800 0.2000 25,400 +0.01(+5.26%)
Jul 02, 2009 0.2000 0.2000 0.1800 0.1900 9,490 +0.02(+11.76%)
Jul 01, 2009 0.1800 0.2000 0.1700 0.1700 35,700 -0.01(-5.56%)
Jun 30, 2009 0.1600 0.1800 0.1600 0.1800 3,320 +0.00(+0.00%)
Jun 29, 2009 0.1800 0.1800 0.1400 0.1800 11,130 +0.00(+0.00%)
Jun 26, 2009 0.1400 0.1800 0.1350 0.1800 53,315 +0.04(+28.57%)
Jun 25, 2009 0.1400 0.1800 0.1300 0.1400 60,632 -0.01(-6.67%)
Jun 24, 2009 0.1500 0.1800 0.1400 0.1500 17,000 +0.00(+0.00%)
Jun 23, 2009 0.1600 0.1600 0.1500 0.1500 52,619 -0.01(-6.25%)
Jun 22, 2009 0.1700 0.1700 0.1600 0.1600 32,200 -0.04(-20.00%)
Jun 19, 2009 0.2000 0.2000 0.1700 0.2000 22,100 +0.00(+0.00%)
Jun 18, 2009 0.1700 0.2000 0.1700 0.2000 210 +0.00(+0.00%)
Jun 17, 2009 0.1700 0.2000 0.1700 0.2000 5,300 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 12, 2009 0.1800 0.1850 0.1800 0.1800 13,600 -0.02(-10.00%)
Jun 11, 2009 0.2000 0.2000 0.1800 0.2000 20,672 +0.00(+0.00%)
Jun 10, 2009 0.1800 0.2000 0.1800 0.2000 6,600 +0.00(+0.00%)
Jun 09, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Jun 08, 2009 0.2400 0.2400 0.2100 0.2100 13,418 +0.00(+0.00%)
Jun 05, 2009 0.1700 0.2100 0.1700 0.2100 740 +0.01(+5.00%)
Jun 04, 2009 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Jun 03, 2009 0.1600 0.2400 0.1600 0.2000 52,087 +0.01(+5.26%)
Jun 02, 2009 0.1600 0.2000 0.1600 0.1900 37,405 +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.