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, 2022 0.0060 0.0070 0.0060 0.0060 58,650 +0.00(+0.00%)
Oct 28, 2022 0.0080 0.0085 0.0058 0.0060 78,150 -0.00(-26.83%)
Oct 27, 2022 0.0082 0.0082 0.0082 0.0082 10,000 +0.00(+26.15%)
Oct 26, 2022 0.0079 0.0080 0.0058 0.0065 170,050 -0.00(-17.72%)
Oct 24, 2022 0.0079 0 +0.00(+1.28%)
Oct 21, 2022 0.0060 0.0078 0.0060 0.0078 50,000 +0.00(+11.43%)
Oct 20, 2022 0.0075 0.0095 0.0058 0.0070 303,891 -0.00(-6.67%)
Oct 19, 2022 0.0067 0.0075 0.0067 0.0075 32,200 +0.00(+0.00%)
Oct 18, 2022 0.0070 0.0075 0.0067 0.0075 149,010 +0.00(+11.94%)
Oct 17, 2022 0.0055 0.0075 0.0040 0.0067 479,434 +0.00(+109.38%)
Oct 14, 2022 0.0061 0.0067 0.0032 0.0032 1,014,038 -0.00(-54.29%)
Oct 13, 2022 0.0067 0.0085 0.0067 0.0070 472,500 +0.00(+7.69%)
Oct 12, 2022 0.0065 0.0065 0.0065 0.0065 2,000 -0.00(-5.80%)
Oct 11, 2022 0.0067 0.0069 0.0061 0.0069 70,559 -0.00(-2.82%)
Oct 10, 2022 0.0081 0.0081 0.0055 0.0071 254,463 -0.00(-12.35%)
Oct 07, 2022 0.0073 0.0099 0.0073 0.0081 161,000 +0.00(+12.50%)
Oct 06, 2022 0.0073 0.0073 0.0072 0.0072 83,030 +0.00(+2.86%)
Oct 05, 2022 0.0072 0.0072 0.0061 0.0070 68,030 +0.00(+6.06%)
Oct 04, 2022 0.0076 0.0080 0.0066 0.0066 123,000 -0.00(-26.67%)
Oct 03, 2022 0.0063 0.0091 0.0063 0.0090 225,000 +0.00(+20.00%)
Sep 30, 2022 0.0070 0.0075 0.0070 0.0075 13,000 +0.00(+0.00%)
Sep 29, 2022 0.0070 0.0078 0.0061 0.0075 230,116 -0.00(-6.25%)
Sep 28, 2022 0.0071 0.0090 0.0060 0.0080 160,200 -0.00(-11.11%)
Sep 27, 2022 0.0084 0.0090 0.0080 0.0090 300,500 +0.00(+0.00%)
Sep 26, 2022 0.0081 0.0090 0.0081 0.0090 44,947 +0.00(+0.00%)
Sep 23, 2022 0.0080 0.0094 0.0080 0.0090 74,335 -0.00(-4.26%)
Sep 22, 2022 0.0081 0.0095 0.0080 0.0094 180,365 +0.00(+3.30%)
Sep 21, 2022 0.0091 0.0091 0.0091 0.0091 400 +0.00(+12.35%)
Sep 20, 2022 0.0092 0.0092 0.0081 0.0081 75,878 -0.00(-11.96%)
Sep 19, 2022 0.0075 0.0098 0.0075 0.0092 151,151 +0.00(+15.00%)
Sep 16, 2022 0.0065 0.0080 0.0060 0.0080 320,420 +0.00(+6.67%)
Sep 15, 2022 0.0082 0.0082 0.0070 0.0075 44,300 -0.00(-8.54%)
Sep 14, 2022 0.0070 0.0095 0.0070 0.0082 334,029 +0.00(+2.50%)
Sep 13, 2022 0.0079 0.0082 0.0071 0.0080 623,916 -0.00(-11.11%)
Sep 12, 2022 0.0080 0.0098 0.0071 0.0090 54,490 +0.00(+0.00%)
Sep 09, 2022 0.0080 0.0100 0.0071 0.0090 1,323,800 +0.00(+20.00%)
Sep 08, 2022 0.0065 0.0090 0.0061 0.0075 693,300 +0.00(+25.00%)
Sep 07, 2022 0.0091 0.0100 0.0040 0.0060 3,524,569 -0.00(-36.84%)
Sep 06, 2022 0.0097 0.0100 0.0095 0.0095 167,110 -0.00(-5.00%)
Sep 02, 2022 0.0108 0.0108 0.0070 0.0100 2,490,754 -0.00(-7.41%)
Sep 01, 2022 0.0119 0.0119 0.0085 0.0108 2,762,283 +0.00(+8.00%)
Aug 31, 2022 0.0085 0.0145 0.0075 0.0100 3,192,064 +0.00(+17.65%)
Aug 30, 2022 0.0100 0.0154 0.0080 0.0085 2,172,258 +0.00(+6.25%)
Aug 29, 2022 0.0120 0.0120 0.0080 0.0080 384,900 -0.00(-36.00%)
Aug 26, 2022 0.0125 0.0130 0.0101 0.0125 349,500 +0.00(+0.81%)
Aug 25, 2022 0.0135 0.0135 0.0124 0.0124 347,000 -0.00(-0.80%)
Aug 24, 2022 0.0106 0.0125 0.0106 0.0125 293,747 +0.00(+8.70%)
Aug 23, 2022 0.0116 0.0120 0.0112 0.0115 102,832 -0.00(-4.17%)
Aug 22, 2022 0.0107 0.0150 0.0107 0.0120 661,860 +0.00(+0.00%)
Aug 19, 2022 0.0094 0.0130 0.0094 0.0120 3,042,581 +0.00(+20.00%)
Aug 18, 2022 0.0090 0.0110 0.0075 0.0100 3,115,893 +0.00(+11.11%)
Aug 17, 2022 0.0102 0.0102 0.0078 0.0090 5,079,220 -0.00(-11.76%)
Aug 16, 2022 0.0076 0.0135 0.0070 0.0102 4,280,519 +0.00(+29.11%)
Aug 15, 2022 0.0070 0.0079 0.0070 0.0079 959,662 +0.00(+12.86%)
Aug 12, 2022 0.0070 0.0070 0.0060 0.0070 5,045,871 +0.00(+1.45%)
Aug 11, 2022 0.0075 0.0080 0.0061 0.0069 2,190,217 +0.00(+9.52%)
Aug 10, 2022 0.0070 0.0070 0.0056 0.0063 405,345 -0.00(-5.97%)
Aug 09, 2022 0.0065 0.0069 0.0055 0.0067 491,900 -0.00(-1.47%)
Aug 08, 2022 0.0072 0.0089 0.0065 0.0068 3,664,840 -0.00(-15.00%)
Aug 05, 2022 0.0070 0.0105 0.0070 0.0080 1,691,862 +0.00(+14.29%)
Aug 04, 2022 0.0070 0.0089 0.0060 0.0070 4,606,994 -0.00(-6.67%)
Aug 03, 2022 0.0058 0.0075 0.0056 0.0075 347,800 +0.00(+44.23%)
Aug 02, 2022 0.0042 0.0052 0.0042 0.0052 586,500 -0.00(-8.77%)
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.