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 28, 2010 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Sep 27, 2010 0.0795 0.0795 0.0600 0.0795 4,000 +0.00(+0.00%)
Sep 24, 2010 0.0612 0.0795 0.0565 0.0795 13,300 -0.00(-0.63%)
Sep 23, 2010 0.1000 0.1000 0.0800 0.0800 3,500 +0.00(+0.00%)
Sep 22, 2010 0.1000 0.1000 0.0800 0.0800 25,595 +0.00(+0.00%)
Sep 21, 2010 0.1000 0.1000 0.0500 0.0800 13,005 +0.00(+0.00%)
Sep 20, 2010 0.0610 0.0800 0.0610 0.0800 55,895 +0.02(+33.33%)
Sep 17, 2010 0.0630 0.0630 0.0600 0.0600 32,500 +0.00(+0.00%)
Sep 15, 2010 0.0610 0.0620 0.0600 0.0600 48,070 -0.00(-4.76%)
Sep 14, 2010 0.0610 0.0630 0.0610 0.0630 9,105 +0.00(+3.28%)
Sep 13, 2010 0.0630 0.0700 0.0610 0.0610 109,850 -0.00(-3.17%)
Sep 10, 2010 0.0650 0.0700 0.0630 0.0630 48,000 -0.00(-3.08%)
Sep 09, 2010 0.0650 0.0650 0.0650 0.0650 48,972 +0.00(+0.00%)
Sep 08, 2010 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Sep 07, 2010 0.0650 0.0650 0.0650 0.0650 9,501 +0.00(+0.00%)
Sep 03, 2010 0.0610 0.0700 0.0610 0.0650 34,475 -0.01(-13.33%)
Sep 02, 2010 0.0700 0.0800 0.0700 0.0750 15,600 +0.00(+0.00%)
Sep 01, 2010 0.0750 0.0750 0.0750 0.0750 5,156 -0.01(-6.25%)
Aug 31, 2010 0.0810 0.0825 0.0800 0.0800 59,333 +0.00(+0.00%)
Aug 30, 2010 0.0825 0.0825 0.0650 0.0800 29,561 +0.00(+0.00%)
Aug 27, 2010 0.0800 0.0800 0.0800 0.0800 6,000 -0.00(-2.44%)
Aug 26, 2010 0.0810 0.0820 0.0810 0.0820 15,200 +0.00(+1.23%)
Aug 25, 2010 0.0800 0.0810 0.0800 0.0810 8,700 -0.01(-10.00%)
Aug 23, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2010 0.0690 0.0900 0.0690 0.0900 40,950 +0.02(+28.57%)
Aug 19, 2010 0.0610 0.0700 0.0610 0.0700 23,800 +0.01(+14.75%)
Aug 18, 2010 0.1000 0.1000 0.0610 0.0610 11,200 -0.04(-39.00%)
Aug 17, 2010 0.0500 0.1000 0.0500 0.1000 2,025 +0.02(+28.21%)
Aug 16, 2010 0.0800 0.0800 0.0780 0.0780 28,100 -0.02(-22.00%)
Aug 12, 2010 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 11, 2010 0.0900 0.0900 0.0800 0.0800 44,160 -0.01(-11.11%)
Aug 10, 2010 0.0800 0.1000 0.0800 0.0900 32,375 -0.02(-18.18%)
Aug 09, 2010 0.0800 0.1100 0.0800 0.1100 19,600 +0.00(+0.00%)
Aug 06, 2010 0.0900 0.1100 0.0800 0.1100 21,000 +0.02(+22.22%)
Aug 05, 2010 0.0900 0.0900 0.0900 0.0900 14,900 +0.00(+0.00%)
Aug 03, 2010 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 02, 2010 0.1050 0.1050 0.0910 0.1000 40,441 -0.01(-9.09%)
Jul 30, 2010 0.0900 0.1100 0.0900 0.1100 22,300 -0.02(-15.38%)
Jul 28, 2010 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jul 27, 2010 0.1000 0.1000 0.0850 0.1000 113,500 +0.02(+25.00%)
Jul 26, 2010 0.1000 0.1000 0.0800 0.0800 105,100 -0.04(-33.33%)
Jul 23, 2010 0.1000 0.1200 0.1000 0.1200 5,300 +0.02(+20.00%)
Jul 22, 2010 0.1000 0.1000 0.1000 0.1000 6,800 +0.00(+0.00%)
Jul 21, 2010 0.1000 0.1000 0.1000 0.1000 1,850 -0.01(-9.09%)
Jul 20, 2010 0.1100 0.1100 0.1100 0.1100 40,701 -0.01(-12.00%)
Jul 19, 2010 0.1100 0.1250 0.1100 0.1250 10,300 +0.01(+13.64%)
Jul 16, 2010 0.1200 0.1200 0.1010 0.1100 27,045 -0.01(-8.33%)
Jul 14, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 13, 2010 0.1000 0.1000 0.1000 0.1000 2,033 -0.03(-23.08%)
Jul 12, 2010 0.1100 0.1300 0.1000 0.1300 15,500 +0.03(+30.00%)
Jul 09, 2010 0.1000 0.1000 0.0910 0.1000 28,500 +0.00(+0.00%)
Jul 08, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 07, 2010 0.1000 0.1200 0.0900 0.1000 57,550 +0.02(+25.00%)
Jul 06, 2010 0.1200 0.1200 0.0800 0.0800 79,890 -0.05(-38.46%)
Jul 02, 2010 0.1285 0.1300 0.1250 0.1300 4,600 +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.