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: 11:16 AM EDT, May 9, 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 (%)
Apr 30, 2008 0.5200 0.5700 0.5200 0.5700 57,906 +0.02(+3.64%)
Apr 29, 2008 0.5700 0.5700 0.5200 0.5500 26,388 -0.02(-3.51%)
Apr 28, 2008 0.5200 0.5700 0.5200 0.5700 26,710 +0.05(+9.62%)
Apr 25, 2008 0.5750 0.6000 0.5200 0.5200 48,331 -0.06(-10.34%)
Apr 24, 2008 0.5000 0.5800 0.4700 0.5800 171,819 +0.10(+20.83%)
Apr 23, 2008 0.4200 0.4800 0.4200 0.4800 180,035 +0.08(+20.00%)
Apr 22, 2008 0.3700 0.4000 0.3700 0.4000 24,900 +0.01(+2.56%)
Apr 21, 2008 0.3700 0.3900 0.3500 0.3900 78,401 +0.04(+11.43%)
Apr 18, 2008 0.3500 0.3500 0.3500 0.3500 47,500 +0.00(+0.00%)
Apr 17, 2008 0.3700 0.3700 0.3500 0.3500 36,850 -0.01(-2.78%)
Apr 16, 2008 0.3700 0.3700 0.3600 0.3600 21,900 -0.01(-2.70%)
Apr 15, 2008 0.3500 0.3800 0.3500 0.3700 46,580 +0.01(+2.78%)
Apr 14, 2008 0.3500 0.3700 0.3500 0.3600 22,270 +0.01(+2.86%)
Apr 11, 2008 0.3400 0.3600 0.3400 0.3500 54,670 +0.01(+2.94%)
Apr 10, 2008 0.3400 0.3700 0.3400 0.3400 19,275 +0.00(+0.00%)
Apr 09, 2008 0.3300 0.3500 0.3300 0.3400 14,700 -0.01(-2.86%)
Apr 08, 2008 0.3300 0.3500 0.3300 0.3500 35,360 +0.02(+6.06%)
Apr 07, 2008 0.3500 0.3500 0.3200 0.3300 15,215 -0.02(-5.71%)
Apr 04, 2008 0.3500 0.3500 0.3100 0.3500 25,600 +0.00(+0.00%)
Apr 03, 2008 0.3100 0.3500 0.3100 0.3500 18,000 +0.02(+6.06%)
Apr 02, 2008 0.3500 0.3500 0.3300 0.3300 36,050 -0.02(-5.71%)
Apr 01, 2008 0.3700 0.3700 0.3300 0.3500 46,100 +0.00(+0.00%)
Mar 31, 2008 0.3800 0.3800 0.3500 0.3500 5,240 -0.03(-7.89%)
Mar 28, 2008 0.3500 0.3800 0.3500 0.3800 20,270 +0.03(+8.57%)
Mar 27, 2008 0.3700 0.3700 0.3400 0.3500 24,788 -0.02(-5.41%)
Mar 26, 2008 0.3400 0.3700 0.3400 0.3700 15,668 +0.03(+8.82%)
Mar 25, 2008 0.3400 0.3700 0.3400 0.3400 5,370 -0.03(-8.11%)
Mar 24, 2008 0.3200 0.3700 0.3200 0.3700 22,850 +0.02(+5.71%)
Mar 21, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.05(+16.67%)
Mar 19, 2008 0.3000 0.3200 0.2600 0.3000 85,988 -0.03(-9.09%)
Mar 18, 2008 0.3300 0.3300 0.3300 0.3300 8,707 +0.03(+10.00%)
Mar 17, 2008 0.2900 0.3300 0.2800 0.3000 25,405 -0.01(-3.23%)
Mar 14, 2008 0.3300 0.3500 0.2800 0.3100 145,150 -0.04(-11.43%)
Mar 13, 2008 0.3800 0.3800 0.3500 0.3500 33,568 -0.03(-7.89%)
Mar 12, 2008 0.4000 0.4000 0.3700 0.3800 36,199 +0.00(+0.00%)
Mar 11, 2008 0.3500 0.4000 0.3500 0.3800 32,025 +0.03(+8.57%)
Mar 10, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Mar 07, 2008 0.3900 0.4000 0.3500 0.3900 122,253 +0.00(+0.00%)
Mar 06, 2008 0.4300 0.4300 0.3900 0.3900 38,300 -0.01(-2.50%)
Mar 05, 2008 0.4000 0.4200 0.3900 0.4000 41,270 -0.01(-2.44%)
Mar 04, 2008 0.4300 0.4300 0.4000 0.4100 44,325 -0.01(-2.38%)
Mar 03, 2008 0.4200 0.4300 0.4200 0.4200 37,120 +0.00(+0.00%)
Feb 29, 2008 0.4000 0.4200 0.4000 0.4200 37,325 +0.01(+2.44%)
Feb 28, 2008 0.4200 0.4200 0.4000 0.4100 57,720 +0.00(+1.23%)
Feb 27, 2008 0.4800 0.4800 0.4000 0.4050 61,571 -0.04(-10.00%)
Feb 26, 2008 0.4200 0.4500 0.4000 0.4500 61,924 +0.03(+7.14%)
Feb 25, 2008 0.4200 0.4400 0.4200 0.4200 16,625 +0.00(+0.00%)
Feb 22, 2008 0.4200 0.4500 0.4200 0.4200 17,775 +0.00(+0.00%)
Feb 21, 2008 0.4200 0.4500 0.4200 0.4200 15,546 +0.00(+0.00%)
Feb 20, 2008 0.4800 0.4800 0.4200 0.4200 6,079 -0.06(-12.50%)
Feb 19, 2008 0.4100 0.5300 0.4100 0.4800 11,616 +0.07(+17.07%)
Feb 18, 2008 0.4500 0.4600 0.4000 0.4100 5,765 +0.00(+0.00%)
Feb 15, 2008 0.4500 0.4600 0.4000 0.4100 5,765 -0.04(-8.89%)
Feb 14, 2008 0.4500 0.4500 0.4000 0.4500 12,282 +0.00(+0.00%)
Feb 13, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.02(+4.65%)
Feb 12, 2008 0.4100 0.4400 0.4100 0.4300 42,362 +0.01(+2.38%)
Feb 11, 2008 0.4100 0.4500 0.4100 0.4200 15,234 +0.00(+0.00%)
Feb 08, 2008 0.4200 0.4200 0.4100 0.4200 6,100 +0.01(+2.44%)
Feb 07, 2008 0.4500 0.4500 0.4000 0.4100 33,081 +0.01(+2.50%)
Feb 06, 2008 0.4500 0.4500 0.4000 0.4000 46,112 -0.03(-6.98%)
Feb 05, 2008 0.4500 0.4500 0.4300 0.4300 19,260 -0.02(-4.44%)
Feb 04, 2008 0.4500 0.4500 0.4300 0.4500 12,171 +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.