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 29, 2021 0.0385 0.0385 0.0281 0.0300 2,086,955 -0.01(-17.13%)
Oct 28, 2021 0.0410 0.0419 0.0316 0.0362 1,644,954 -0.01(-13.81%)
Oct 27, 2021 0.0416 0.0434 0.0416 0.0420 429,592 -0.00(-4.11%)
Oct 26, 2021 0.0488 0.0438 1,120,402 -0.00(-6.61%)
Oct 25, 2021 0.0481 0.0510 0.0410 0.0469 1,260,227 -0.00(-4.29%)
Oct 22, 2021 0.0486 0.0510 0.0460 0.0490 1,103,782 -0.00(-0.41%)
Oct 21, 2021 0.0470 0.0525 0.0469 0.0492 1,073,357 +0.00(+5.81%)
Oct 20, 2021 0.0411 0.0480 0.0411 0.0465 715,284 +0.01(+13.14%)
Oct 19, 2021 0.0452 0.0500 0.0411 0.0411 1,559,917 -0.00(-9.27%)
Oct 18, 2021 0.0480 0.0500 0.0430 0.0453 1,067,800 -0.00(-5.63%)
Oct 15, 2021 0.0560 0.0570 0.0480 0.0480 1,241,567 -0.01(-15.79%)
Oct 14, 2021 0.0570 0.0570 0.0534 0.0570 728,506 +0.00(+0.88%)
Oct 13, 2021 0.0580 0.0580 0.0550 0.0565 673,703 -0.00(-1.57%)
Oct 12, 2021 0.0575 0.0580 0.0534 0.0574 1,534,711 -0.00(-0.86%)
Oct 11, 2021 0.0579 0.0580 0.0515 0.0579 494,479 +0.00(+5.08%)
Oct 08, 2021 0.0540 0.0690 0.0540 0.0551 704,251 +0.00(+2.04%)
Oct 07, 2021 0.0465 0.0550 0.0465 0.0540 607,658 +0.01(+16.13%)
Oct 06, 2021 0.0540 0.0550 0.0400 0.0465 1,472,027 -0.01(-15.30%)
Oct 05, 2021 0.0530 0.0550 0.0510 0.0549 1,351,754 +0.00(+1.86%)
Oct 04, 2021 0.0580 0.0590 0.0510 0.0539 3,106,754 -0.01(-14.17%)
Oct 01, 2021 0.0620 0.0683 0.0580 0.0628 1,517,462 +0.00(+3.12%)
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%)
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.