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

Axis Technologies Group Inc (OP: AXTG )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 17, 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, 2022 0.0180 0.0190 0.0160 0.0173 767,424 -0.00(-1.14%)
Feb 25, 2022 0.0184 0.0233 0.0175 0.0175 1,005,870 -0.00(-3.85%)
Feb 24, 2022 0.0230 0.0240 0.0170 0.0182 1,839,203 -0.01(-22.22%)
Feb 23, 2022 0.0226 0.0240 0.0226 0.0234 357,095 -0.00(-4.49%)
Feb 22, 2022 0.0275 0.0275 0.0243 0.0245 927,124 -0.00(-16.38%)
Feb 18, 2022 0.0293 0 -0.00(-2.01%)
Feb 17, 2022 0.0300 0.0300 0.0266 0.0299 744,950 -0.00(-0.33%)
Feb 16, 2022 0.0265 0.0360 0.0265 0.0300 573,832 +0.00(+0.67%)
Feb 15, 2022 0.0300 0.0340 0.0265 0.0298 1,286,523 -0.00(-3.87%)
Feb 14, 2022 0.0359 0.0400 0.0292 0.0310 1,510,199 -0.01(-21.52%)
Feb 11, 2022 0.0374 0.0400 0.0335 0.0395 1,137,031 +0.00(+7.34%)
Feb 10, 2022 0.0437 0.0440 0.0326 0.0368 695,481 -0.00(-8.00%)
Feb 09, 2022 0.0386 0.0405 0.0359 0.0400 2,120,382 +0.00(+0.25%)
Feb 08, 2022 0.0398 0.0404 0.0306 0.0399 1,811,917 +0.00(+5.00%)
Feb 07, 2022 0.0360 0.0470 0.0345 0.0380 3,845,939 +0.01(+24.18%)
Feb 04, 2022 0.0275 0.0329 0.0275 0.0306 1,299,093 +0.00(+6.62%)
Feb 03, 2022 0.0335 0.0270 0.0287 772,638 -0.00(-9.46%)
Feb 02, 2022 0.0349 0.0364 0.0261 0.0317 1,491,429 -0.00(-1.55%)
Feb 01, 2022 0.0300 0.0370 0.0255 0.0322 1,075,866 +0.01(+19.70%)
Jan 31, 2022 0.0289 0.0289 0.0250 0.0269 185,324 -0.00(-6.92%)
Jan 28, 2022 0.0220 0.0300 0.0220 0.0289 624,150 +0.01(+25.65%)
Jan 27, 2022 0.0235 0.0248 0.0212 0.0230 584,966 -0.00(-2.13%)
Jan 26, 2022 0.0225 0.0245 0.0220 0.0235 725,350 +0.00(+9.30%)
Jan 25, 2022 0.0240 0.0240 0.0210 0.0215 753,778 -0.00(-10.42%)
Jan 24, 2022 0.0260 0.0281 0.0220 0.0240 693,575 -0.00(-7.34%)
Jan 21, 2022 0.0282 0.0291 0.0231 0.0259 2,419,433 -0.00(-13.67%)
Jan 20, 2022 0.0284 0.0315 0.0280 0.0300 571,768 +0.00(+2.39%)
Jan 19, 2022 0.0300 0.0344 0.0275 0.0293 1,196,492 +0.00(+0.69%)
Jan 18, 2022 0.0281 0.0352 0.0205 0.0291 4,937,650 +0.00(+0.34%)
Jan 14, 2022 0.0290 0 -0.00(-3.33%)
Jan 13, 2022 0.0334 0.0334 0.0266 0.0300 484,265 -0.00(-9.09%)
Jan 12, 2022 0.0300 0.0330 0.0274 0.0330 305,215 +0.01(+20.44%)
Jan 11, 2022 0.0301 0.0320 0.0227 0.0274 1,183,441 -0.00(-8.97%)
Jan 10, 2022 0.0362 0.0362 0.0265 0.0301 2,293,795 -0.01(-20.58%)
Jan 07, 2022 0.0390 0.0400 0.0350 0.0379 1,177,670 -0.00(-7.56%)
Jan 06, 2022 0.0400 0.0470 0.0392 0.0410 1,553,681 +0.00(+0.00%)
Jan 05, 2022 0.0463 0.0525 0.0363 0.0410 3,830,623 -0.01(-13.50%)
Jan 04, 2022 0.0516 0.0540 0.0410 0.0474 1,293,844 -0.00(-1.86%)
Jan 03, 2022 0.0540 0.0615 0.0450 0.0483 3,808,135 -0.01(-12.18%)
Dec 31, 2021 0.0639 0.0639 0.0540 0.0550 3,682,186 -0.00(-3.00%)
Dec 30, 2021 0.0722 0.0748 0.0544 0.0567 5,700,573 -0.01(-10.71%)
Dec 29, 2021 0.0575 0.0754 0.0504 0.0635 5,878,820 +0.01(+9.67%)
Dec 28, 2021 0.0545 0.0580 0.0395 0.0579 5,578,306 +0.00(+6.24%)
Dec 27, 2021 0.0605 0.0789 0.0536 0.0545 6,800,252 -0.01(-9.92%)
Dec 23, 2021 0.0645 0.0934 0.0510 0.0605 25,428,644 +0.00(+1.68%)
Dec 22, 2021 0.0260 0.0680 0.0245 0.0595 8,340,142 +0.04(+146.89%)
Dec 21, 2021 0.0190 0.0241 0.0165 0.0241 882,677 +0.01(+46.06%)
Dec 20, 2021 0.0155 0.0195 0.0141 0.0165 906,322 +0.00(+6.45%)
Dec 17, 2021 0.0170 0.0174 0.0140 0.0155 994,100 +0.00(+3.33%)
Dec 16, 2021 0.0149 0.0152 0.0120 0.0150 771,075 +0.00(+0.00%)
Dec 15, 2021 0.0130 0.0172 0.0110 0.0150 1,175,568 +0.00(+10.29%)
Dec 14, 2021 0.0149 0.0159 0.0127 0.0136 1,469,313 -0.00(-8.72%)
Dec 13, 2021 0.0180 0.0180 0.0130 0.0149 558,432 -0.00(-12.35%)
Dec 10, 2021 0.0165 0.0179 0.0165 0.0170 1,175,850 +0.00(+3.03%)
Dec 09, 2021 0.0175 0.0181 0.0161 0.0165 363,565 -0.00(-8.84%)
Dec 08, 2021 0.0180 0.0195 0.0180 0.0181 413,105 -0.00(-4.74%)
Dec 07, 2021 0.0150 0.0248 0.0150 0.0190 588,024 -0.00(-4.04%)
Dec 06, 2021 0.0210 0.0210 0.0170 0.0198 752,440 -0.00(-3.88%)
Dec 03, 2021 0.0201 0.0250 0.0198 0.0206 827,476 -0.00(-8.04%)
Dec 02, 2021 0.0272 0.0272 0.0185 0.0224 1,402,742 -0.00(-13.85%)
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.