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 (%)
Feb 28, 2007 1.180 1.240 1.150 1.220 370,416 +0.10(+8.93%)
Feb 27, 2007 1.250 1.250 1.070 1.120 197,309 -0.08(-6.67%)
Feb 26, 2007 1.020 1.300 1.000 1.200 581,287 +0.24(+25.00%)
Feb 23, 2007 0.9100 1.020 0.9000 0.9600 252,502 +0.04(+4.35%)
Feb 22, 2007 0.9900 1.010 0.8800 0.9200 500,883 -0.11(-10.68%)
Feb 21, 2007 1.180 1.190 0.9800 1.030 498,059 -0.15(-12.71%)
Feb 20, 2007 1.250 1.250 1.170 1.180 257,578 -0.07(-5.60%)
Feb 16, 2007 1.250 1.250 1.180 1.250 394,488 +0.03(+2.46%)
Feb 15, 2007 1.420 1.430 1.180 1.220 433,786 -0.21(-14.69%)
Feb 14, 2007 1.470 1.500 1.430 1.430 106,572 -0.04(-2.72%)
Feb 13, 2007 1.520 1.520 1.470 1.470 166,355 -0.09(-5.77%)
Feb 12, 2007 1.530 1.560 1.510 1.560 90,770 +0.03(+1.96%)
Feb 09, 2007 1.600 1.600 1.470 1.530 180,574 -0.08(-4.97%)
Feb 08, 2007 1.700 1.700 1.600 1.610 183,359 -0.10(-5.85%)
Feb 07, 2007 1.720 1.730 1.660 1.710 123,626 +0.00(+0.00%)
Feb 06, 2007 1.710 1.730 1.670 1.710 45,865 -0.01(-0.58%)
Feb 05, 2007 1.660 1.730 1.660 1.720 116,335 +0.05(+2.99%)
Feb 02, 2007 1.680 1.710 1.660 1.670 64,264 -0.03(-1.76%)
Feb 01, 2007 1.750 1.750 1.650 1.700 97,588 -0.05(-2.86%)
Jan 31, 2007 1.760 1.780 1.650 1.750 220,104 -0.05(-2.78%)
Jan 30, 2007 1.950 1.950 1.660 1.800 215,734 -0.12(-6.25%)
Jan 29, 2007 1.750 1.970 1.700 1.920 393,340 +0.17(+9.71%)
Jan 26, 2007 1.750 1.770 1.690 1.750 160,241 +0.01(+0.57%)
Jan 25, 2007 1.760 1.780 1.710 1.740 341,957 +0.03(+1.75%)
Jan 24, 2007 1.420 1.720 1.420 1.710 573,452 +0.29(+20.42%)
Jan 23, 2007 1.750 1.780 1.390 1.420 654,989 -0.33(-18.86%)
Jan 22, 2007 1.670 1.770 1.650 1.750 356,919 -0.01(-0.57%)
Jan 19, 2007 1.840 1.930 1.720 1.760 326,426 -0.07(-3.83%)
Jan 18, 2007 1.910 1.930 1.780 1.830 456,759 -0.12(-6.15%)
Jan 17, 2007 2.030 2.040 1.940 1.950 194,067 -0.10(-4.88%)
Jan 16, 2007 2.160 2.160 2.050 2.050 134,626 -0.06(-2.84%)
Jan 12, 2007 2.090 2.160 2.080 2.110 206,477 +0.03(+1.44%)
Jan 11, 2007 2.050 2.090 2.020 2.080 132,965 +0.04(+1.96%)
Jan 10, 2007 1.990 2.070 1.920 2.040 302,743 +0.04(+2.00%)
Jan 09, 2007 2.180 2.185 1.870 2.000 1,116,345 -0.19(-8.68%)
Jan 08, 2007 2.230 2.280 2.150 2.190 195,862 -0.05(-2.23%)
Jan 05, 2007 2.320 2.330 2.230 2.240 252,381 -0.08(-3.45%)
Jan 04, 2007 2.350 2.360 2.310 2.320 119,640 -0.03(-1.28%)
Jan 03, 2007 2.390 2.390 2.350 2.350 145,435 -0.01(-0.42%)
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%)
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.