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, 2021 0.0675 0.0675 0.0535 0.0609 3,159,715 -0.01(-9.64%)
Sep 29, 2021 0.0739 0.0739 0.0640 0.0674 4,357,131 -0.00(-6.65%)
Sep 28, 2021 0.0906 0.0906 0.0627 0.0722 13,446,751 -0.02(-17.58%)
Sep 27, 2021 0.1100 0.1100 0.0851 0.0876 10,315,049 -0.02(-20.36%)
Sep 24, 2021 0.1200 0.1200 0.0912 0.1100 7,909,649 -0.01(-8.33%)
Sep 23, 2021 0.1280 0.1290 0.1030 0.1200 9,753,518 +0.00(+0.00%)
Sep 22, 2021 0.1111 0.1499 0.1101 0.1200 27,323,252 +0.01(+9.09%)
Sep 21, 2021 0.1290 0.1345 0.1050 0.1100 24,911,836 -0.01(-9.84%)
Sep 20, 2021 0.1225 0.1480 0.1000 0.1220 48,173,232 +0.01(+10.91%)
Sep 17, 2021 0.0590 0.1100 0.0570 0.1100 57,011,464 +0.05(+98.20%)
Sep 16, 2021 0.0445 0.0620 0.0384 0.0555 18,242,334 +0.02(+58.57%)
Sep 15, 2021 0.0293 0.0520 0.0250 0.0350 4,310,116 +0.01(+28.21%)
Sep 14, 2021 0.0265 0.0290 0.0250 0.0273 950,384 +0.00(+0.74%)
Sep 13, 2021 0.0214 0.0271 0.0214 0.0271 1,606,769 +0.01(+35.50%)
Sep 10, 2021 0.0185 0.0219 0.0175 0.0200 381,986 +0.00(+14.29%)
Sep 09, 2021 0.0170 0.0188 0.0164 0.0175 285,350 -0.00(-2.78%)
Sep 08, 2021 0.0180 0.0180 0.0165 0.0180 427,616 -0.00(-0.55%)
Sep 07, 2021 0.0169 0.0181 0.0169 0.0181 7,700 -0.00(-0.55%)
Sep 03, 2021 0.0180 0.0190 0.0165 0.0182 246,599 +0.00(+7.06%)
Sep 02, 2021 0.0160 0.0200 0.0160 0.0170 717,775 +0.00(+6.25%)
Sep 01, 2021 0.0190 0.0195 0.0160 0.0160 580,168 -0.00(-15.79%)
Aug 31, 2021 0.0200 0.0220 0.0172 0.0190 400,937 +0.00(+9.83%)
Aug 30, 2021 0.0179 0.0190 0.0160 0.0173 944,638 +0.00(+0.00%)
Aug 27, 2021 0.0220 0.0220 0.0166 0.0173 1,208,061 -0.00(-13.07%)
Aug 26, 2021 0.0220 0.0230 0.0188 0.0199 906,583 -0.00(-9.55%)
Aug 25, 2021 0.0305 0.0340 0.0185 0.0220 4,229,721 -0.00(-15.38%)
Aug 24, 2021 0.0215 0.0267 0.0165 0.0260 2,391,046 +0.01(+73.33%)
Aug 23, 2021 0.0194 0.0199 0.0150 0.0150 495,000 -0.00(-14.29%)
Aug 20, 2021 0.0188 0.0200 0.0161 0.0175 1,610,759 -0.00(-16.67%)
Aug 19, 2021 0.0229 0.0229 0.0195 0.0210 583,591 -0.00(-8.70%)
Aug 18, 2021 0.0195 0.0250 0.0195 0.0230 2,217,839 +0.00(+12.20%)
Aug 17, 2021 0.0210 0.0220 0.0200 0.0205 392,516 -0.00(-2.38%)
Aug 16, 2021 0.0235 0.0240 0.0200 0.0210 1,147,388 -0.00(-8.70%)
Aug 13, 2021 0.0228 0.0240 0.0220 0.0230 351,087 +0.00(+9.52%)
Aug 12, 2021 0.0300 0.0300 0.0201 0.0210 7,298,203 -0.01(-29.77%)
Aug 11, 2021 0.0400 0.0424 0.0269 0.0299 4,546,980 -0.01(-25.25%)
Aug 10, 2021 0.0280 0.0751 0.0280 0.0400 18,761,286 +0.01(+53.85%)
Aug 09, 2021 0.0315 0.0349 0.0250 0.0260 584,778 -0.01(-21.69%)
Aug 06, 2021 0.0350 0.0361 0.0332 0.0332 121,000 -0.00(-5.14%)
Aug 05, 2021 0.0385 0.0385 0.0330 0.0350 65,750 +0.00(+6.06%)
Aug 04, 2021 0.0398 0.0400 0.0330 0.0330 301,943 -0.00(-5.71%)
Aug 03, 2021 0.0480 0.0480 0.0300 0.0350 497,281 -0.00(-3.58%)
Aug 02, 2021 0.0420 0.0498 0.0360 0.0363 243,987 -0.00(-9.25%)
Jul 30, 2021 0.0401 0.0490 0.0400 0.0400 572,708 +0.00(+6.10%)
Jul 29, 2021 0.0490 0.0490 0.0350 0.0377 912,737 -0.01(-18.22%)
Jul 28, 2021 0.0738 0.0738 0.0461 0.0461 2,499,664 -0.02(-33.19%)
Jul 27, 2021 0.0360 0.1825 0.0321 0.0690 18,707,730 +0.04(+130.00%)
Jul 26, 2021 0.0300 0.0300 0.0250 0.0300 12,610 +0.00(+0.00%)
Jul 23, 2021 0.0241 0.0340 0.0231 0.0300 155,179 -0.00(-14.04%)
Jul 22, 2021 0.0310 0.0349 0.0310 0.0349 30,000 +0.01(+18.31%)
Jul 21, 2021 0.0300 0.0320 0.0230 0.0295 28,400 +0.00(+7.27%)
Jul 20, 2021 0.0252 0.0287 0.0213 0.0275 7,300 +0.00(+9.13%)
Jul 19, 2021 0.0251 0.0257 0.0251 0.0252 4,110 -0.00(-11.58%)
Jul 16, 2021 0.0275 0.0320 0.0275 0.0285 161,500 +0.01(+41.79%)
Jul 15, 2021 0.0300 0.0300 0.0201 0.0201 526,090 -0.01(-22.69%)
Jul 14, 2021 0.0335 0.0335 0.0260 0.0260 33,999 -0.00(-13.33%)
Jul 13, 2021 0.0342 0.0342 0.0259 0.0300 24,972 +0.00(+0.00%)
Jul 12, 2021 0.0300 0.0300 0.0300 0.0300 4,800 +0.00(+19.52%)
Jul 09, 2021 0.0251 0.0251 0.0251 0.0251 8,474 -0.01(-28.29%)
Jul 08, 2021 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jul 07, 2021 0.0348 0.0350 0.0305 0.0300 79,475 -0.00(-13.79%)
Jul 06, 2021 0.0202 0.0348 0.0200 0.0348 53,185 +0.00(+2.35%)
Jul 02, 2021 0.0391 0.0400 0.0209 0.0340 260,000 +0.00(+9.68%)
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.