Axis Technologies Group Inc (OP: AXTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 47,200 | +0.00(+0.00%) |
| May 16, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
| May 15, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 7,700 | -0.00(-50.00%) |
| May 13, 2024 | 0.0010 | 0 | +0.00(+100.00%) | |||
| May 09, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 0.0005 | 0 | -0.00(-64.29%) | |||
| May 01, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 5,000 | +0.00(+180.00%) |
| Apr 26, 2024 | 0.0005 | 0 | -0.00(-64.29%) | |||
| Apr 24, 2024 | 0.0014 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 0.0014 | 0 | +0.00(+75.00%) | |||
| Apr 16, 2024 | 0.0008 | 0 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 3,500 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0008 | 0 | -0.00(-42.86%) | |||
| Apr 04, 2024 | 0.0014 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 0.0004 | 0.0014 | 0.0004 | 0.0014 | 7,000 | +0.00(+180.00%) |
| Mar 28, 2024 | 0.0005 | 0 | +0.00(+25.00%) | |||
| Mar 27, 2024 | 0.0011 | 0.0011 | 0.0004 | 0.0004 | 50,700 | -0.00(-66.67%) |
| Mar 25, 2024 | 0.0012 | 0 | +0.00(+20.00%) | |||
| Mar 22, 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 35,500 | -0.00(-28.57%) |
| Mar 21, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 25,000 | +0.00(+250.00%) |
| Mar 15, 2024 | 0.0004 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,000 | +0.00(+0.00%) |
| Mar 12, 2024 | 0.0004 | 0 | -0.00(-20.00%) | |||
| Mar 06, 2024 | 0.0005 | 0 | -0.00(-16.67%) | |||
| Mar 04, 2024 | 0.0006 | 0 | -0.00(-57.14%) | |||
| Feb 23, 2024 | 0.0014 | 0 | +0.00(+250.00%) | |||
| Feb 20, 2024 | 0.0004 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 0.0004 | 0 | -0.00(-42.86%) | |||
| Feb 13, 2024 | 0.0007 | 0 | +0.00(+16.67%) | |||
| Feb 05, 2024 | 0.0006 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,600 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 20,200 | +0.00(+50.00%) |
| Jan 31, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 90,400 | -0.00(-33.33%) |
| Jan 29, 2024 | 0.0006 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 9,000 | +0.00(+0.00%) |
| Jan 25, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 897 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 150 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,338 | +0.00(+0.00%) |
| Jan 22, 2024 | 0.0019 | 0.0019 | 0.0006 | 0.0006 | 51,102 | +0.00(+50.00%) |
| Jan 17, 2024 | 0.0004 | 0 | +0.00(+100.00%) | |||
| Jan 12, 2024 | 0.0002 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2024 | 0.0002 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 0.0002 | 0 | -0.00(-33.33%) | |||
| Jan 02, 2024 | 0.0003 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 110,200 | -0.00(-62.50%) |
| Dec 28, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 200 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 7,450 | +0.00(+0.00%) |
| Dec 26, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 18,400 | +0.00(+0.00%) |
| Dec 22, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 3,200 | +0.00(+0.00%) |
| Dec 21, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 43,809 | +0.00(+60.00%) |
| Dec 20, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 20,000 | -0.00(-61.54%) |
| Dec 18, 2023 | 0.0013 | 0 | +0.00(+8.33%) | |||
| Dec 15, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 6,200 | +0.00(+0.00%) |
| Dec 12, 2023 | 0.0012 | 0 | -0.00(-7.69%) | |||
| Dec 11, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 44,000 | +0.00(+8.33%) |
| Dec 06, 2023 | 0.0012 | 0 | -0.00(-7.69%) | |||
| Dec 05, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 76,000 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0013 | 0 | -0.00(-35.00%) | |||
| Nov 28, 2023 | 0.0020 | 0 | +0.00(+53.85%) | |||
| Nov 22, 2023 | 0.0013 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 10,000 | -0.00(-38.10%) |
| Nov 20, 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 25,000 | +0.00(+61.54%) |
| Nov 16, 2023 | 0.0013 | 0 | -0.00(-7.14%) | |||
| Nov 15, 2023 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 53,000 | +0.00(+7.69%) |
| Nov 14, 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,552 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.0013 | 0 | -0.00(-7.14%) | |||
| Nov 07, 2023 | 0.0014 | 0 | +0.00(+7.69%) | |||
| Nov 03, 2023 | 0.0013 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 0.0013 | 0 | -0.00(-35.00%) | |||
| Oct 27, 2023 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 99,900 | +0.00(+150.00%) |
| Oct 26, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 10,000 | -0.00(-46.67%) |
| Oct 25, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500 | +0.00(+87.50%) |
| Oct 23, 2023 | 0.0008 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 0.0008 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 7,250 | -0.00(-33.33%) |
| Oct 17, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 250,933 | +0.00(+0.00%) |
| Oct 16, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 327,778 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 16,222 | -0.00(-42.86%) |
| Oct 09, 2023 | 0.0021 | 0 | +0.00(+50.00%) | |||
| Oct 06, 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 40,650 | -0.00(-12.50%) |
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.
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.