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

Axis Technologies Group Inc (OP: AXTG )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 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 (%)
Dec 29, 2006 2.460 2.470 2.340 2.360 102,933 -0.11(-4.45%)
Dec 28, 2006 2.360 2.470 2.360 2.470 388,632 +0.10(+4.22%)
Dec 27, 2006 2.450 2.450 2.340 2.370 235,546 -0.06(-2.47%)
Dec 26, 2006 2.400 2.480 2.380 2.430 196,074 +0.04(+1.67%)
Dec 22, 2006 2.370 2.440 2.310 2.390 166,158 +0.02(+0.84%)
Dec 21, 2006 2.330 2.470 2.300 2.370 226,378 +0.04(+1.72%)
Dec 20, 2006 2.580 2.600 2.270 2.330 787,560 -0.20(-7.91%)
Dec 19, 2006 2.420 2.540 2.370 2.530 1,083,272 +0.25(+10.96%)
Dec 18, 2006 2.060 2.380 2.050 2.280 536,225 +0.21(+10.14%)
Dec 15, 2006 2.250 2.270 2.030 2.070 805,777 -0.20(-8.81%)
Dec 14, 2006 2.340 2.340 2.210 2.270 446,704 -0.06(-2.58%)
Dec 13, 2006 2.430 2.440 2.280 2.330 389,346 -0.08(-3.32%)
Dec 12, 2006 2.470 2.470 2.260 2.410 756,215 -0.14(-5.49%)
Dec 11, 2006 2.600 2.650 2.470 2.550 512,446 -0.01(-0.39%)
Dec 08, 2006 2.490 2.570 2.360 2.560 631,859 +0.09(+3.64%)
Dec 07, 2006 2.400 2.580 2.320 2.470 658,449 +0.09(+3.78%)
Dec 06, 2006 2.200 2.460 2.100 2.380 967,531 +0.14(+6.25%)
Dec 05, 2006 2.480 2.480 2.200 2.240 774,274 -0.21(-8.57%)
Dec 04, 2006 2.680 2.690 2.380 2.450 932,495 -0.10(-3.92%)
Dec 01, 2006 2.600 2.790 2.360 2.550 1,516,288 +0.05(+2.20%)
Nov 30, 2006 2.160 2.530 2.150 2.495 2,244,421 +0.44(+21.12%)
Nov 29, 2006 2.860 2.870 2.010 2.060 2,397,046 -0.76(-26.95%)
Nov 28, 2006 2.880 3.020 2.690 2.820 1,842,895 +0.04(+1.44%)
Nov 27, 2006 3.090 3.470 2.350 2.780 6,396,462 -0.17(-5.76%)
Nov 24, 2006 2.460 2.980 2.430 2.950 2,271,905 +0.59(+25.00%)
Nov 22, 2006 2.030 2.380 1.990 2.360 3,014,522 +0.44(+22.92%)
Nov 21, 2006 1.750 1.960 1.570 1.920 3,389,921 +0.24(+14.29%)
Nov 20, 2006 1.300 1.680 1.290 1.680 2,973,882 +0.43(+34.40%)
Nov 17, 2006 0.9500 1.250 0.9300 1.250 1,496,073 +0.38(+42.86%)
Nov 16, 2006 0.8400 0.9100 0.8000 0.8750 729,474 +0.09(+12.18%)
Nov 15, 2006 0.9600 0.9700 0.7100 0.7800 1,234,481 -0.12(-13.33%)
Nov 14, 2006 1.250 1.300 0.8100 0.9000 1,979,739 -0.15(-14.29%)
Nov 13, 2006 1.250 1.400 0.6600 1.050 4,393,236 +0.15(+16.67%)
Nov 10, 2006 0.8100 1.010 0.7900 0.9000 2,025 +0.11(+13.92%)
Nov 09, 2006 0.7900 0.7900 0.7900 0.7900 1,350 -0.01(-1.25%)
Nov 08, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 07, 2006 0.7700 1.000 0.7700 0.8000 4,991 +0.03(+3.90%)
Nov 06, 2006 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Nov 03, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 02, 2006 0.7700 0.7700 0.7700 0.7700 600 -0.08(-9.41%)
Nov 01, 2006 0.8500 0.8500 0.8500 0.8500 100 -0.16(-15.84%)
Oct 31, 2006 1.010 1.010 1.010 1.010 130 +0.01(+1.00%)
Oct 30, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 27, 2006 1.000 1.010 1.000 1.000 7,780 +0.00(+0.00%)
Oct 26, 2006 1.050 1.050 0.8500 1.000 6,715 -0.10(-9.09%)
Oct 25, 2006 1.100 1.100 1.100 1.100 450 -0.15(-12.00%)
Oct 24, 2006 1.400 1.500 1.250 1.250 5,725 +0.24(+23.76%)
Oct 23, 2006 1.250 1.250 1.010 1.010 1,800 +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.