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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 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 31, 2010 0.0250 0.0300 0.0200 0.0300 41,410 +0.00(+9.09%)
Dec 30, 2010 0.0200 0.0300 0.0200 0.0275 11,525 +0.01(+30.95%)
Dec 29, 2010 0.0200 0.0260 0.0200 0.0210 13,300 -0.00(-19.23%)
Dec 28, 2010 0.0200 0.0260 0.0200 0.0260 118,100 +0.00(+3.17%)
Dec 27, 2010 0.0252 0.0300 0.0240 0.0252 23,100 +0.00(+0.80%)
Dec 23, 2010 0.0251 0.0300 0.0250 0.0250 67,800 -0.00(-0.40%)
Dec 22, 2010 0.0340 0.0340 0.0251 0.0251 1,100 +0.00(+0.40%)
Dec 21, 2010 0.0200 0.0300 0.0200 0.0250 21,035 -0.01(-26.47%)
Dec 20, 2010 0.0270 0.0340 0.0270 0.0340 17,659 +0.00(+0.00%)
Dec 17, 2010 0.0275 0.0340 0.0275 0.0340 2,225 +0.01(+33.33%)
Dec 16, 2010 0.0200 0.0255 0.0200 0.0255 93,130 +0.01(+27.50%)
Dec 15, 2010 0.0239 0.0239 0.0200 0.0200 20,300 -0.00(-16.67%)
Dec 14, 2010 0.0200 0.0250 0.0200 0.0240 23,700 +0.00(+13.74%)
Dec 13, 2010 0.0210 0.0211 0.0210 0.0211 17,500 -0.01(-29.67%)
Dec 10, 2010 0.0200 0.0300 0.0200 0.0300 22,500 -0.01(-14.29%)
Dec 09, 2010 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 08, 2010 0.0300 0.0350 0.0200 0.0350 480,300 +0.01(+16.67%)
Dec 07, 2010 0.0300 0.0350 0.0300 0.0300 15,000 -0.01(-25.00%)
Dec 06, 2010 0.0300 0.0400 0.0300 0.0400 13,400 +0.00(+0.00%)
Dec 03, 2010 0.0400 0.0400 0.0400 0.0400 7,000 +0.01(+31.58%)
Dec 02, 2010 0.0450 0.0450 0.0304 0.0304 17,000 -0.02(-36.67%)
Dec 01, 2010 0.0305 0.0480 0.0300 0.0480 41,800 +0.00(+0.00%)
Nov 30, 2010 0.0310 0.0500 0.0299 0.0480 143,863 +0.00(+0.00%)
Nov 26, 2010 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 24, 2010 0.0420 0.0480 0.0480 0.0480 116,821 +0.01(+20.00%)
Nov 23, 2010 0.0341 0.0400 0.0341 0.0400 7,200 +0.00(+0.00%)
Nov 22, 2010 0.0300 0.0400 0.0300 0.0400 20,974 +0.00(+0.00%)
Nov 19, 2010 0.0400 0.0400 0.0400 0.0400 26,400 +0.00(+14.29%)
Nov 18, 2010 0.0350 0.0350 0.0350 0.0350 1,600 -0.00(-2.78%)
Nov 17, 2010 0.0300 0.0360 0.0300 0.0360 16,425 +0.00(+2.86%)
Nov 16, 2010 0.0350 0.0350 0.0350 0.0350 6,333 +0.00(+2.94%)
Nov 15, 2010 0.0305 0.0340 0.0305 0.0340 7,250 -0.01(-22.73%)
Nov 12, 2010 0.0320 0.0440 0.0320 0.0440 1,500 +0.00(+0.00%)
Nov 11, 2010 0.0400 0.0440 0.0305 0.0440 21,875 +0.00(+10.00%)
Nov 10, 2010 0.0300 0.0400 0.0300 0.0400 67,200 -0.01(-20.00%)
Nov 09, 2010 0.0400 0.0500 0.0300 0.0500 159,376 +0.01(+42.86%)
Nov 08, 2010 0.0400 0.0400 0.0350 0.0350 45,405 -0.02(-41.67%)
Nov 05, 2010 0.0450 0.0600 0.0450 0.0600 1,500 +0.00(+0.00%)
Nov 04, 2010 0.0312 0.0600 0.0312 0.0600 1,200 +0.00(+0.00%)
Nov 03, 2010 0.0600 0.0600 0.0301 0.0600 60,215 +0.00(+0.00%)
Nov 02, 2010 0.0450 0.0600 0.0450 0.0600 4,195 +0.01(+33.33%)
Nov 01, 2010 0.0450 0.0450 0.0450 0.0450 250 -0.01(-10.00%)
Oct 29, 2010 0.0450 0.0500 0.0450 0.0500 13,440 +0.00(+0.00%)
Oct 28, 2010 0.0450 0.0600 0.0450 0.0500 4,700 +0.02(+66.67%)
Oct 27, 2010 0.0300 0.0600 0.0300 0.0300 2,400 -0.01(-25.00%)
Oct 25, 2010 0.0320 0.0400 0.0320 0.0400 24,700 +0.01(+33.33%)
Oct 22, 2010 0.0320 0.0320 0.0300 0.0300 443 -0.00(-6.25%)
Oct 21, 2010 0.0320 0.0320 0.0320 0.0320 22,000 +0.00(+6.67%)
Oct 20, 2010 0.0350 0.0350 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 19, 2010 0.0300 0.0300 0.0300 0.0300 72,300 +0.00(+0.00%)
Oct 18, 2010 0.0350 0.0350 0.0300 0.0300 100,215 -0.01(-20.00%)
Oct 15, 2010 0.0300 0.0550 0.0300 0.0375 60,949 +0.01(+25.00%)
Oct 14, 2010 0.0300 0.0350 0.0300 0.0300 7,052 -0.01(-14.29%)
Oct 13, 2010 0.0400 0.0400 0.0300 0.0350 40,300 +0.01(+16.67%)
Oct 12, 2010 0.0275 0.0300 0.0212 0.0300 144,959 -0.02(-36.17%)
Oct 11, 2010 0.0460 0.0470 0.0200 0.0470 109,186 +0.01(+17.50%)
Oct 08, 2010 0.0350 0.0400 0.0350 0.0400 7,833 +0.00(+0.00%)
Oct 07, 2010 0.0400 0.0500 0.0351 0.0400 165,345 -0.02(-33.33%)
Oct 06, 2010 0.0600 0.0700 0.0400 0.0600 310,206 -0.01(-14.16%)
Oct 05, 2010 0.0562 0.0699 0.0562 0.0699 500 -0.01(-12.08%)
Oct 04, 2010 0.0795 0.0795 0.0562 0.0795 5,078 +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.