Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axis Technologies Group Inc (OP: AXTG )

0.0006 -0.0011 (-64.71%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2007 0.8400 0.8800 0.7510 0.7700 272,545 -0.07(-8.33%)
Oct 30, 2007 0.8900 0.9200 0.7700 0.8400 176,963 -0.06(-6.67%)
Oct 29, 2007 0.9500 0.9500 0.8900 0.9000 130,279 -0.03(-3.23%)
Oct 26, 2007 0.9800 0.9800 0.9000 0.9300 167,282 -0.05(-5.10%)
Oct 25, 2007 0.9300 0.9900 0.9300 0.9800 99,440 +0.03(+3.16%)
Oct 24, 2007 0.9800 1.010 0.9300 0.9500 123,358 +0.00(+0.00%)
Oct 23, 2007 0.8700 1.000 0.8700 0.9500 193,011 +0.09(+10.47%)
Oct 19, 2007 1.000 1.010 0.8400 0.8600 427,801 -0.10(-10.42%)
Oct 18, 2007 1.030 1.030 0.7600 0.9600 1,363,347 +0.00(+0.00%)
Oct 17, 2007 1.280 1.300 0.9500 0.9600 1,408,647 -0.28(-22.58%)
Oct 16, 2007 1.390 1.390 1.180 1.240 394,749 -0.12(-8.86%)
Oct 15, 2007 1.270 1.390 1.260 1.361 691,428 +0.13(+10.61%)
Oct 12, 2007 1.180 1.250 1.170 1.230 191,874 +0.08(+6.96%)
Oct 11, 2007 1.040 1.150 1.000 1.150 200,881 +0.10(+9.52%)
Oct 10, 2007 1.050 1.050 1.020 1.050 58,791 +0.00(+0.00%)
Oct 09, 2007 1.030 1.100 1.030 1.050 41,535 -0.05(-4.55%)
Oct 08, 2007 1.120 1.120 1.050 1.100 36,208 -0.02(-1.79%)
Oct 05, 2007 1.045 1.120 1.040 1.120 55,008 +0.08(+7.69%)
Oct 04, 2007 1.120 1.120 1.030 1.040 170,315 -0.08(-7.14%)
Oct 03, 2007 1.140 1.160 1.110 1.120 47,473 +0.01(+0.90%)
Oct 02, 2007 1.170 1.170 1.100 1.110 72,821 -0.06(-5.13%)
Oct 01, 2007 1.190 1.220 1.130 1.170 69,067 -0.01(-0.85%)
Sep 28, 2007 1.100 1.180 1.080 1.180 138,660 +0.08(+7.27%)
Sep 27, 2007 1.230 1.290 1.070 1.100 285,945 -0.10(-8.71%)
Sep 26, 2007 1.200 1.240 1.190 1.205 122,860 +0.02(+1.26%)
Sep 25, 2007 1.110 1.190 1.110 1.190 109,518 +0.04(+3.48%)
Sep 24, 2007 1.090 1.180 1.050 1.150 385,250 +0.05(+4.55%)
Sep 21, 2007 1.080 1.120 1.030 1.100 138,344 +0.03(+2.80%)
Sep 20, 2007 1.050 1.070 1.010 1.070 73,435 +0.02(+1.90%)
Sep 19, 2007 1.050 1.080 1.030 1.050 153,200 +0.03(+2.94%)
Sep 18, 2007 0.9600 1.040 0.9400 1.020 491,017 +0.08(+8.51%)
Sep 17, 2007 1.390 1.400 0.9200 0.9400 1,286,538 -0.44(-31.88%)
Sep 14, 2007 1.340 1.440 1.230 1.380 1,217,587 +0.11(+8.66%)
Sep 13, 2007 1.090 1.300 1.080 1.270 999,598 +0.19(+17.59%)
Sep 12, 2007 0.9600 1.100 0.9300 1.080 1,079,602 +0.18(+20.00%)
Sep 11, 2007 0.6500 0.9500 0.6500 0.9000 1,167,777 +0.25(+38.46%)
Sep 10, 2007 0.6400 0.6500 0.6000 0.6500 55,854 +0.01(+1.56%)
Sep 07, 2007 0.6700 0.6700 0.6000 0.6400 71,599 -0.03(-4.48%)
Sep 06, 2007 0.6400 0.6800 0.6000 0.6700 102,930 +0.04(+6.35%)
Sep 05, 2007 0.6000 0.6300 0.5700 0.6300 39,966 +0.06(+10.53%)
Sep 04, 2007 0.6100 0.6500 0.5700 0.5700 71,224 -0.08(-12.31%)
Aug 31, 2007 0.5400 0.7000 0.5300 0.6500 258,594 +0.12(+22.64%)
Aug 30, 2007 0.5000 0.5400 0.4900 0.5300 69,326 +0.02(+3.92%)
Aug 29, 2007 0.5050 0.5100 0.4800 0.5100 9,956 +0.01(+2.00%)
Aug 28, 2007 0.4800 0.5100 0.4800 0.5000 48,956 +0.02(+4.17%)
Aug 27, 2007 0.4450 0.5100 0.4400 0.4800 203,037 +0.05(+11.63%)
Aug 24, 2007 0.4500 0.4600 0.4200 0.4300 63,565 +0.00(+0.00%)
Aug 23, 2007 0.4200 0.4300 0.4100 0.4300 48,661 +0.01(+2.38%)
Aug 22, 2007 0.4300 0.4500 0.4100 0.4200 72,886 -0.03(-6.67%)
Aug 21, 2007 0.4300 0.4500 0.4100 0.4500 31,289 +0.00(+0.00%)
Aug 20, 2007 0.4150 0.4500 0.4150 0.4500 19,855 +0.04(+8.43%)
Aug 17, 2007 0.4300 0.4500 0.4100 0.4150 38,700 -0.02(-3.49%)
Aug 16, 2007 0.4200 0.4300 0.4000 0.4300 86,080 +0.01(+2.38%)
Aug 15, 2007 0.4300 0.4300 0.4100 0.4200 22,666 -0.01(-2.33%)
Aug 14, 2007 0.4300 0.4300 0.4100 0.4300 13,159 +0.01(+2.38%)
Aug 13, 2007 0.4500 0.4500 0.4100 0.4200 36,400 +0.00(+0.00%)
Aug 10, 2007 0.4500 0.4500 0.4000 0.4200 45,150 -0.01(-2.33%)
Aug 09, 2007 0.4800 0.4800 0.4300 0.4300 141,108 -0.02(-4.44%)
Aug 08, 2007 0.4600 0.4800 0.4400 0.4500 64,507 -0.03(-6.25%)
Aug 07, 2007 0.4700 0.4800 0.4600 0.4800 17,650 +0.01(+2.13%)
Aug 06, 2007 0.4800 0.4900 0.4600 0.4700 40,511 -0.01(-2.08%)
Aug 03, 2007 0.4800 0.4900 0.4500 0.4800 68,720 +0.02(+4.35%)
Aug 02, 2007 0.4550 0.4600 0.4250 0.4600 67,744 +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.