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 30, 2022 0.0045 0.0063 0.0045 0.0050 220,274 +0.00(+0.00%)
Dec 28, 2022 0.0050 0 -0.00(-16.67%)
Dec 27, 2022 0.0052 0.0063 0.0052 0.0060 40,721 +0.00(+30.43%)
Dec 23, 2022 0.0062 0.0062 0.0046 0.0046 81,020 -0.00(-38.67%)
Dec 22, 2022 0.0045 0.0079 0.0045 0.0075 139,730 -0.00(-2.60%)
Dec 21, 2022 0.0077 0.0077 0.0077 0.0077 6,000 +0.00(+54.00%)
Dec 20, 2022 0.0050 0.0050 0.0050 0.0050 2,953 -0.00(-28.57%)
Dec 19, 2022 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+2.94%)
Dec 16, 2022 0.0073 0.0074 0.0068 0.0068 1,052,005 +0.00(+0.00%)
Dec 15, 2022 0.0064 0.0078 0.0064 0.0068 366,300 +0.00(+6.25%)
Dec 14, 2022 0.0055 0.0070 0.0055 0.0064 401,428 +0.00(+16.36%)
Dec 13, 2022 0.0050 0.0060 0.0037 0.0055 474,731 -0.00(-15.38%)
Dec 12, 2022 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+20.37%)
Dec 09, 2022 0.0065 0.0065 0.0045 0.0054 110,849 -0.00(-8.47%)
Dec 08, 2022 0.0057 0.0064 0.0057 0.0059 381,325 +0.00(+31.11%)
Dec 07, 2022 0.0069 0.0069 0.0045 0.0045 21,695 -0.00(-30.77%)
Dec 06, 2022 0.0045 0.0065 0.0045 0.0065 1,236,261 -0.00(-4.41%)
Dec 02, 2022 0.0068 10 +0.00(+25.93%)
Dec 01, 2022 0.0050 0.0057 0.0040 0.0054 1,450,093 +0.00(+0.00%)
Nov 30, 2022 0.0050 0.0054 0.0050 0.0054 2,128,500 +0.00(+8.00%)
Nov 29, 2022 0.0055 0.0063 0.0050 0.0050 1,804,113 -0.00(-21.88%)
Nov 28, 2022 0.0064 0.0064 0.0055 0.0064 366,120 +0.00(+6.67%)
Nov 25, 2022 0.0055 0.0070 0.0055 0.0060 377,565 -0.00(-14.29%)
Nov 23, 2022 0.0075 0.0085 0.0055 0.0070 179,917 +0.00(+2.94%)
Nov 22, 2022 0.0052 0.0069 0.0051 0.0068 185,800 -0.00(-2.86%)
Nov 21, 2022 0.0085 0.0085 0.0064 0.0070 249,104 +0.00(+0.00%)
Nov 18, 2022 0.0065 0.0070 0.0058 0.0070 244,248 +0.00(+16.67%)
Nov 17, 2022 0.0046 0.0060 0.0046 0.0060 6,199 +0.00(+0.00%)
Nov 16, 2022 0.0059 0.0070 0.0040 0.0060 800,502 -0.00(-20.00%)
Nov 15, 2022 0.0056 0.0075 0.0056 0.0075 2,000 +0.00(+19.05%)
Nov 14, 2022 0.0080 0.0080 0.0060 0.0063 642,100 -0.00(-30.00%)
Nov 11, 2022 0.0055 0.0093 0.0055 0.0090 178,000 +0.00(+5.88%)
Nov 10, 2022 0.0074 0.0085 0.0074 0.0085 4,000 +0.00(+1.19%)
Nov 09, 2022 0.0070 0.0084 0.0061 0.0084 462,300 -0.00(-1.18%)
Nov 08, 2022 0.0080 0.0090 0.0060 0.0085 982,950 +0.00(+6.25%)
Nov 07, 2022 0.0052 0.0081 0.0052 0.0080 316,787 +0.00(+33.33%)
Nov 04, 2022 0.0069 0.0069 0.0051 0.0060 113,600 +0.00(+20.00%)
Nov 03, 2022 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-13.79%)
Nov 02, 2022 0.0061 0.0061 0.0058 0.0058 40,000 -0.00(-3.33%)
Nov 01, 2022 0.0070 0.0079 0.0051 0.0060 148,506 +0.00(+0.00%)
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%)
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.