Skip to main content

Axis Technologies Group Inc (OP: AXTG )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2011 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
May 19, 2011 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
May 18, 2011 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+4.00%)
May 16, 2011 0.0025 0.0025 0.0025 0 -0.01(-72.22%)
May 11, 2011 0.0090 0.0090 0.0090 0.0090 0 +0.01(+650.00%)
May 09, 2011 0.0012 0.0012 0.0012 0 -0.01(-91.43%)
May 06, 2011 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+0.00%)
May 05, 2011 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+0.00%)
Apr 29, 2011 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 28, 2011 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+0.00%)
Apr 14, 2011 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 07, 2011 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 06, 2011 0.0150 0.0150 0.0140 0.0140 5,200 -0.00(-6.67%)
Apr 04, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 30, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 28, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Mar 23, 2011 0.0250 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Mar 21, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 17, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Mar 15, 2011 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Mar 07, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Mar 04, 2011 0.0160 0.0160 0.0160 0.0160 2,000 +0.01(+60.00%)
Mar 01, 2011 0.0100 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Feb 25, 2011 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Feb 23, 2011 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 22, 2011 0.0220 0.0220 0.0220 0.0220 35,000 +0.00(+0.00%)
Feb 18, 2011 0.0220 0.0220 0.0220 0.0220 8,000 +0.00(+0.00%)
Feb 17, 2011 0.0220 0.0220 0.0220 0.0220 9,000 -0.00(-12.00%)
Feb 15, 2011 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Feb 11, 2011 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 10, 2011 0.0220 0.0220 0.0220 0.0220 200 -0.01(-26.67%)
Feb 04, 2011 0.0300 0.0300 0.0300 0 +0.01(+37.61%)
Feb 02, 2011 0.0218 0.0218 0.0218 0 -0.03(-55.96%)
Feb 01, 2011 0.0216 0.0495 0.0216 0.0495 2,500 +0.00(+0.00%)
Jan 31, 2011 0.0200 0.0495 0.0200 0.0495 8,925 -0.00(-1.00%)
Jan 26, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 25, 2011 0.0300 0.0500 0.0300 0.0500 40,450 +0.02(+92.31%)
Jan 21, 2011 0.0260 0.0260 0.0260 0 -0.00(-10.34%)
Jan 20, 2011 0.0200 0.0290 0.0200 0.0290 37,640 +0.00(+3.57%)
Jan 19, 2011 0.0250 0.0280 0.0250 0.0280 11,430 +0.01(+32.08%)
Jan 18, 2011 0.0212 0.0212 0.0212 0.0212 500 -0.01(-24.29%)
Jan 14, 2011 0.0250 0.0280 0.0211 0.0280 57,655 +0.00(+12.00%)
Jan 13, 2011 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-13.79%)
Jan 11, 2011 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jan 10, 2011 0.0290 0.0290 0.0250 0.0250 8,200 +0.00(+0.00%)
Jan 07, 2011 0.0250 0.0250 0.0250 0.0250 6,100 -0.00(-16.67%)
Jan 04, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2011 0.0210 0.0300 0.0210 0.0300 7,425 +0.00(+0.00%)
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%)
Oct 01, 2010 0.0562 0.0795 0.0562 0.0795 700 +0.00(+0.00%)
Sep 28, 2010 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Sep 27, 2010 0.0795 0.0795 0.0600 0.0795 4,000 +0.00(+0.00%)
Sep 24, 2010 0.0612 0.0795 0.0565 0.0795 13,300 -0.00(-0.63%)
Sep 23, 2010 0.1000 0.1000 0.0800 0.0800 3,500 +0.00(+0.00%)
Sep 22, 2010 0.1000 0.1000 0.0800 0.0800 25,595 +0.00(+0.00%)
Sep 21, 2010 0.1000 0.1000 0.0500 0.0800 13,005 +0.00(+0.00%)
Sep 20, 2010 0.0610 0.0800 0.0610 0.0800 55,895 +0.02(+33.33%)
Sep 17, 2010 0.0630 0.0630 0.0600 0.0600 32,500 +0.00(+0.00%)
Sep 15, 2010 0.0610 0.0620 0.0600 0.0600 48,070 -0.00(-4.76%)
Sep 14, 2010 0.0610 0.0630 0.0610 0.0630 9,105 +0.00(+3.28%)
Sep 13, 2010 0.0630 0.0700 0.0610 0.0610 109,850 -0.00(-3.17%)
Sep 10, 2010 0.0650 0.0700 0.0630 0.0630 48,000 -0.00(-3.08%)
Sep 09, 2010 0.0650 0.0650 0.0650 0.0650 48,972 +0.00(+0.00%)
Sep 08, 2010 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Sep 07, 2010 0.0650 0.0650 0.0650 0.0650 9,501 +0.00(+0.00%)
Sep 03, 2010 0.0610 0.0700 0.0610 0.0650 34,475 -0.01(-13.33%)
Sep 02, 2010 0.0700 0.0800 0.0700 0.0750 15,600 +0.00(+0.00%)
Sep 01, 2010 0.0750 0.0750 0.0750 0.0750 5,156 -0.01(-6.25%)
Aug 31, 2010 0.0810 0.0825 0.0800 0.0800 59,333 +0.00(+0.00%)
Aug 30, 2010 0.0825 0.0825 0.0650 0.0800 29,561 +0.00(+0.00%)
Aug 27, 2010 0.0800 0.0800 0.0800 0.0800 6,000 -0.00(-2.44%)
Aug 26, 2010 0.0810 0.0820 0.0810 0.0820 15,200 +0.00(+1.23%)
Aug 25, 2010 0.0800 0.0810 0.0800 0.0810 8,700 -0.01(-10.00%)
Aug 23, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2010 0.0690 0.0900 0.0690 0.0900 40,950 +0.02(+28.57%)
Aug 19, 2010 0.0610 0.0700 0.0610 0.0700 23,800 +0.01(+14.75%)
Aug 18, 2010 0.1000 0.1000 0.0610 0.0610 11,200 -0.04(-39.00%)
Aug 17, 2010 0.0500 0.1000 0.0500 0.1000 2,025 +0.02(+28.21%)
Aug 16, 2010 0.0800 0.0800 0.0780 0.0780 28,100 -0.02(-22.00%)
Aug 12, 2010 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 11, 2010 0.0900 0.0900 0.0800 0.0800 44,160 -0.01(-11.11%)
Aug 10, 2010 0.0800 0.1000 0.0800 0.0900 32,375 -0.02(-18.18%)
Aug 09, 2010 0.0800 0.1100 0.0800 0.1100 19,600 +0.00(+0.00%)
Aug 06, 2010 0.0900 0.1100 0.0800 0.1100 21,000 +0.02(+22.22%)
Aug 05, 2010 0.0900 0.0900 0.0900 0.0900 14,900 +0.00(+0.00%)
Aug 03, 2010 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 02, 2010 0.1050 0.1050 0.0910 0.1000 40,441 -0.01(-9.09%)
Jul 30, 2010 0.0900 0.1100 0.0900 0.1100 22,300 -0.02(-15.38%)
Jul 28, 2010 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jul 27, 2010 0.1000 0.1000 0.0850 0.1000 113,500 +0.02(+25.00%)
Jul 26, 2010 0.1000 0.1000 0.0800 0.0800 105,100 -0.04(-33.33%)
Jul 23, 2010 0.1000 0.1200 0.1000 0.1200 5,300 +0.02(+20.00%)
Jul 22, 2010 0.1000 0.1000 0.1000 0.1000 6,800 +0.00(+0.00%)
Jul 21, 2010 0.1000 0.1000 0.1000 0.1000 1,850 -0.01(-9.09%)
Jul 20, 2010 0.1100 0.1100 0.1100 0.1100 40,701 -0.01(-12.00%)
Jul 19, 2010 0.1100 0.1250 0.1100 0.1250 10,300 +0.01(+13.64%)
Jul 16, 2010 0.1200 0.1200 0.1010 0.1100 27,045 -0.01(-8.33%)
Jul 14, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 13, 2010 0.1000 0.1000 0.1000 0.1000 2,033 -0.03(-23.08%)
Jul 12, 2010 0.1100 0.1300 0.1000 0.1300 15,500 +0.03(+30.00%)
Jul 09, 2010 0.1000 0.1000 0.0910 0.1000 28,500 +0.00(+0.00%)
Jul 08, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 07, 2010 0.1000 0.1200 0.0900 0.1000 57,550 +0.02(+25.00%)
Jul 06, 2010 0.1200 0.1200 0.0800 0.0800 79,890 -0.05(-38.46%)
Jul 02, 2010 0.1285 0.1300 0.1250 0.1300 4,600 +0.00(+0.00%)
Jul 01, 2010 0.1200 0.1300 0.1000 0.1300 39,800 +0.01(+8.33%)
Jun 30, 2010 0.1200 0.1250 0.1200 0.1200 99,950 +0.00(+0.00%)
Jun 29, 2010 0.1250 0.1250 0.1200 0.1200 3,144 -0.01(-4.00%)
Jun 25, 2010 0.1200 0.1250 0.1200 0.1250 14,317 -0.02(-10.71%)
Jun 24, 2010 0.1200 0.1400 0.1200 0.1400 600 +0.00(+0.00%)
Jun 23, 2010 0.1400 0.1400 0.1400 0.1400 535 +0.00(+0.00%)
Jun 21, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2010 0.1200 0.1400 0.1150 0.1400 139,050 +0.02(+16.67%)
Jun 17, 2010 0.1200 0.1201 0.1100 0.1200 145,650 -0.01(-7.69%)
Jun 16, 2010 0.1100 0.1350 0.1100 0.1300 2,350 +0.00(+0.00%)
Jun 15, 2010 0.1150 0.1300 0.1150 0.1300 25,900 +0.01(+8.33%)
Jun 14, 2010 0.1100 0.1200 0.1100 0.1200 14,400 +0.00(+0.00%)
Jun 11, 2010 0.1400 0.1400 0.1000 0.1200 32,052 +0.00(+0.00%)
Jun 10, 2010 0.2000 0.2000 0.1000 0.1200 87,100 +0.00(+3.45%)
Jun 09, 2010 0.1200 0.1200 0.1160 0.1160 56,216 -0.02(-17.14%)
Jun 07, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 04, 2010 0.1400 0.1400 0.1170 0.1400 25,850 +0.02(+20.69%)
Jun 03, 2010 0.1320 0.1320 0.1160 0.1160 16,914 -0.01(-11.45%)
Jun 02, 2010 0.1350 0.1350 0.1310 0.1310 24,000 +0.00(+0.77%)
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.