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

Axis Technologies Group Inc (OP: AXTG )

0.0017 +0.0012 (+240.00%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 3, 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 (%)
Apr 30, 2009 0.2000 0.2000 0.1800 0.2000 51,250 +0.00(+0.00%)
Apr 29, 2009 0.1700 0.2000 0.1700 0.2000 49,000 +0.00(+0.00%)
Apr 28, 2009 0.1600 0.2000 0.1600 0.2000 13,530 +0.00(+0.00%)
Apr 27, 2009 0.1900 0.2000 0.1800 0.2000 64,268 +0.01(+5.26%)
Apr 24, 2009 0.1800 0.1900 0.1500 0.1900 99,203 +0.04(+26.67%)
Apr 23, 2009 0.1700 0.1900 0.1200 0.1500 148,270 -0.01(-6.25%)
Apr 22, 2009 0.2100 0.2200 0.0900 0.1600 1,051,978 -0.05(-23.85%)
Apr 21, 2009 0.2200 0.2300 0.2100 0.2101 20,100 -0.02(-8.65%)
Apr 20, 2009 0.2200 0.2300 0.2100 0.2300 66,950 -0.01(-4.17%)
Apr 17, 2009 0.2400 0.2400 0.2000 0.2400 33,590 +0.03(+14.29%)
Apr 16, 2009 0.2200 0.2500 0.2000 0.2100 173,675 -0.01(-4.55%)
Apr 15, 2009 0.2300 0.2301 0.2200 0.2200 18,000 -0.02(-8.33%)
Apr 14, 2009 0.2300 0.2400 0.2300 0.2400 10,750 -0.02(-7.69%)
Apr 13, 2009 0.2700 0.2700 0.2300 0.2600 9,200 -0.01(-3.70%)
Apr 09, 2009 0.2400 0.2700 0.2400 0.2700 28,955 +0.03(+12.50%)
Apr 08, 2009 0.2250 0.2500 0.2200 0.2400 49,500 -0.01(-4.00%)
Apr 07, 2009 0.2200 0.2500 0.2200 0.2500 2,595 +0.00(+0.00%)
Apr 06, 2009 0.2350 0.2500 0.2200 0.2500 32,900 +0.00(+0.00%)
Apr 03, 2009 0.2500 0.2500 0.2350 0.2500 8,640 +0.00(+0.00%)
Apr 02, 2009 0.2500 0.2500 0.2200 0.2500 18,050 +0.00(+0.00%)
Apr 01, 2009 0.2500 0.2500 0.2200 0.2500 27,800 +0.02(+7.53%)
Mar 31, 2009 0.2500 0.3000 0.2325 0.2325 25,770 -0.02(-7.00%)
Mar 30, 2009 0.2500 0.2700 0.2300 0.2500 18,084 -0.03(-10.71%)
Mar 26, 2009 0.2500 0.2800 0.2500 0.2800 16,330 -0.01(-3.45%)
Mar 25, 2009 0.2700 0.2900 0.2400 0.2900 12,800 +0.01(+3.57%)
Mar 24, 2009 0.2900 0.2900 0.2700 0.2800 32,551 +0.05(+21.74%)
Mar 23, 2009 0.2500 0.3000 0.2300 0.2300 13,800 -0.02(-8.00%)
Mar 20, 2009 0.2200 0.2500 0.2200 0.2500 4,200 +0.01(+4.17%)
Mar 19, 2009 0.2800 0.2800 0.2200 0.2400 38,400 +0.01(+2.13%)
Mar 18, 2009 0.2500 0.2600 0.2350 0.2350 39,734 -0.05(-16.07%)
Mar 17, 2009 0.2800 0.2800 0.2500 0.2800 2,279 +0.01(+3.70%)
Mar 16, 2009 0.2600 0.3000 0.2600 0.2700 59,225 -0.01(-3.57%)
Mar 13, 2009 0.2600 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 12, 2009 0.2300 0.2800 0.2150 0.2800 36,700 +0.04(+16.67%)
Mar 11, 2009 0.2700 0.2700 0.2300 0.2400 45,850 -0.03(-11.11%)
Mar 10, 2009 0.2300 0.2700 0.2100 0.2700 27,604 +0.00(+0.00%)
Mar 09, 2009 0.2800 0.2800 0.2300 0.2700 32,998 -0.01(-3.57%)
Mar 06, 2009 0.3000 0.3000 0.2500 0.2800 24,400 -0.02(-6.67%)
Mar 05, 2009 0.2300 0.3000 0.2300 0.3000 61,284 +0.02(+9.09%)
Mar 04, 2009 0.2500 0.2750 0.2300 0.2750 19,820 +0.02(+5.77%)
Mar 02, 2009 0.3100 0.3100 0.2100 0.2600 7,600 -0.05(-16.13%)
Feb 27, 2009 0.2800 0.3100 0.2100 0.3100 56,825 +0.03(+10.71%)
Feb 26, 2009 0.2300 0.3000 0.2300 0.2800 45,500 -0.01(-3.45%)
Feb 25, 2009 0.2900 0.3000 0.2850 0.2900 41,040 +0.00(+0.00%)
Feb 24, 2009 0.2200 0.2900 0.2200 0.2900 8,200 +0.00(+0.00%)
Feb 23, 2009 0.2800 0.2900 0.2800 0.2900 9,100 +0.00(+0.00%)
Feb 20, 2009 0.2500 0.3100 0.2200 0.2900 36,100 +0.03(+11.54%)
Feb 19, 2009 0.2700 0.2800 0.2600 0.2600 18,825 -0.01(-3.70%)
Feb 18, 2009 0.2700 0.2700 0.2600 0.2700 19,600 +0.00(+0.00%)
Feb 17, 2009 0.2900 0.2900 0.2500 0.2700 61,300 -0.01(-3.57%)
Feb 13, 2009 0.2900 0.2900 0.2800 0.2800 21,150 -0.01(-5.08%)
Feb 12, 2009 0.2900 0.2950 0.2800 0.2950 27,100 +0.01(+5.36%)
Feb 11, 2009 0.2900 0.3000 0.2800 0.2800 24,000 -0.02(-6.67%)
Feb 10, 2009 0.3200 0.3200 0.3000 0.3000 32,400 -0.02(-6.25%)
Feb 09, 2009 0.2800 0.3200 0.2800 0.3200 79,400 +0.03(+10.34%)
Feb 06, 2009 0.3000 0.3000 0.2750 0.2900 41,873 -0.01(-3.33%)
Feb 05, 2009 0.3200 0.3200 0.2700 0.3000 21,147 -0.02(-6.25%)
Feb 04, 2009 0.3100 0.3200 0.3100 0.3200 17,670 +0.01(+3.23%)
Feb 03, 2009 0.3500 0.3600 0.2900 0.3100 12,103 +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.