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 (%)
Sep 30, 2009 0.1300 0.1500 0.1300 0.1500 5,810 +0.02(+15.38%)
Sep 29, 2009 0.1300 0.1400 0.1300 0.1300 15,000 -0.02(-13.33%)
Sep 28, 2009 0.1300 0.1500 0.1100 0.1500 34,525 +0.01(+7.14%)
Sep 25, 2009 0.1400 0.1500 0.1300 0.1400 57,000 +0.00(+0.00%)
Sep 24, 2009 0.1500 0.1500 0.1400 0.1400 15,898 +0.00(+0.00%)
Sep 23, 2009 0.1400 0.1500 0.1200 0.1400 166,000 +0.01(+7.69%)
Sep 22, 2009 0.1300 0.1300 0.1300 0.1300 68,000 -0.01(-7.14%)
Sep 21, 2009 0.1400 0.1400 0.1400 0.1400 15,700 +0.00(+0.00%)
Sep 18, 2009 0.1400 0.1600 0.1400 0.1400 17,202 -0.02(-12.50%)
Sep 17, 2009 0.1400 0.1600 0.1300 0.1600 97,200 +0.00(+0.00%)
Sep 16, 2009 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Sep 15, 2009 0.1400 0.1500 0.1400 0.1500 6,900 +0.01(+7.14%)
Sep 14, 2009 0.1400 0.1400 0.1100 0.1400 65,700 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1600 0.1400 0.1400 51,350 -0.02(-12.50%)
Sep 10, 2009 0.1500 0.1600 0.1500 0.1600 19,800 +0.01(+6.67%)
Sep 09, 2009 0.1500 0.1500 0.1500 0.1500 17,150 -0.01(-6.25%)
Sep 08, 2009 0.1500 0.1600 0.1500 0.1600 40,889 +0.00(+0.00%)
Sep 04, 2009 0.1700 0.1700 0.1500 0.1600 11,860 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1700 0.1600 0.1600 29,728 -0.01(-5.88%)
Sep 01, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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%)
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.