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

Axis Technologies Group Inc (OP: AXTG )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 28, 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 (%)
Jul 31, 2007 0.4500 0.4800 0.4500 0.4600 30,860 -0.03(-6.12%)
Jul 30, 2007 0.4500 0.4900 0.4500 0.4900 7,849 +0.04(+8.89%)
Jul 27, 2007 0.4700 0.4800 0.4500 0.4500 50,123 -0.03(-6.25%)
Jul 26, 2007 0.4800 0.5000 0.4650 0.4800 52,474 -0.02(-4.00%)
Jul 25, 2007 0.5200 0.5200 0.4800 0.5000 49,905 -0.01(-1.96%)
Jul 24, 2007 0.5000 0.5100 0.4700 0.5100 71,947 +0.00(+0.00%)
Jul 23, 2007 0.5100 0.5300 0.5000 0.5100 167,225 +0.00(+0.00%)
Jul 20, 2007 0.5200 0.5300 0.5100 0.5100 33,360 -0.02(-3.77%)
Jul 19, 2007 0.5300 0.5400 0.5100 0.5300 75,250 +0.00(+0.00%)
Jul 18, 2007 0.5200 0.5400 0.5200 0.5300 56,050 +0.01(+1.92%)
Jul 17, 2007 0.5300 0.5300 0.5200 0.5200 29,970 -0.02(-3.70%)
Jul 16, 2007 0.5100 0.5400 0.4900 0.5400 162,229 +0.02(+3.85%)
Jul 13, 2007 0.5200 0.5400 0.5000 0.5200 49,220 -0.01(-0.95%)
Jul 12, 2007 0.5000 0.5400 0.4800 0.5250 92,028 +0.03(+5.00%)
Jul 11, 2007 0.4900 0.5200 0.4900 0.5000 61,333 +0.00(+0.00%)
Jul 10, 2007 0.5100 0.5300 0.4900 0.5000 263,580 -0.01(-1.96%)
Jul 09, 2007 0.5300 0.5500 0.4800 0.5100 231,286 -0.04(-7.27%)
Jul 06, 2007 0.5400 0.5600 0.5100 0.5500 67,596 +0.02(+3.77%)
Jul 05, 2007 0.5200 0.5400 0.5200 0.5300 71,905 +0.01(+1.92%)
Jul 03, 2007 0.5300 0.5400 0.5200 0.5200 14,100 -0.04(-7.14%)
Jul 02, 2007 0.5400 0.5600 0.5200 0.5600 10,361 +0.02(+3.70%)
Jun 29, 2007 0.5200 0.5800 0.5200 0.5400 63,086 +0.01(+1.89%)
Jun 28, 2007 0.5350 0.5500 0.5100 0.5300 33,220 -0.01(-1.85%)
Jun 27, 2007 0.5200 0.5400 0.5100 0.5400 27,491 +0.01(+1.89%)
Jun 26, 2007 0.5500 0.5500 0.5100 0.5300 20,400 -0.03(-5.36%)
Jun 25, 2007 0.5600 0.5600 0.5400 0.5600 32,625 +0.01(+1.82%)
Jun 22, 2007 0.5500 0.5600 0.5400 0.5500 22,150 +0.00(+0.00%)
Jun 21, 2007 0.5400 0.5600 0.5400 0.5500 10,200 +0.01(+1.85%)
Jun 20, 2007 0.5300 0.5500 0.5300 0.5400 40,472 -0.01(-1.82%)
Jun 19, 2007 0.5100 0.5500 0.5100 0.5500 6,800 -0.04(-6.78%)
Jun 18, 2007 0.5100 0.5900 0.4900 0.5900 130,367 +0.07(+13.46%)
Jun 15, 2007 0.5100 0.5200 0.5100 0.5200 19,940 +0.01(+1.96%)
Jun 14, 2007 0.5400 0.5400 0.5100 0.5100 33,099 -0.02(-3.77%)
Jun 13, 2007 0.5100 0.5300 0.5000 0.5300 59,157 +0.00(+0.00%)
Jun 12, 2007 0.5600 0.5600 0.5275 0.5300 19,420 +0.01(+0.95%)
Jun 11, 2007 0.5700 0.5900 0.5100 0.5250 128,258 -0.06(-11.02%)
Jun 08, 2007 0.5600 0.5900 0.5600 0.5900 47,100 +0.03(+5.36%)
Jun 07, 2007 0.5800 0.5800 0.5200 0.5600 234,170 +0.01(+1.82%)
Jun 06, 2007 0.5400 0.5900 0.5300 0.5500 13,905 +0.00(+0.00%)
Jun 05, 2007 0.5350 0.5900 0.5350 0.5500 8,966 -0.04(-6.78%)
Jun 04, 2007 0.5200 0.5900 0.5200 0.5900 21,310 +0.00(+0.00%)
Jun 01, 2007 0.5600 0.6000 0.5500 0.5900 41,800 +0.04(+7.27%)
May 31, 2007 0.5300 0.5800 0.5300 0.5500 76,882 +0.02(+3.77%)
May 30, 2007 0.5700 0.5800 0.5300 0.5300 17,912 -0.04(-7.02%)
May 29, 2007 0.5700 0.6000 0.5700 0.5700 11,354 -0.03(-5.00%)
May 25, 2007 0.6000 0.6000 0.5700 0.6000 14,827 +0.02(+3.45%)
May 24, 2007 0.5500 0.6000 0.5100 0.5800 76,307 +0.03(+5.45%)
May 23, 2007 0.5600 0.5700 0.5500 0.5500 21,175 -0.02(-3.51%)
May 22, 2007 0.6200 0.6200 0.5500 0.5700 182,332 -0.05(-8.06%)
May 21, 2007 0.6200 0.6500 0.6200 0.6200 57,025 +0.00(+0.00%)
May 18, 2007 0.5400 0.6500 0.5400 0.6200 107,275 +0.08(+14.81%)
May 17, 2007 0.5300 0.5700 0.5200 0.5400 70,105 +0.02(+3.75%)
May 16, 2007 0.6200 0.6200 0.4800 0.5205 261,695 -0.10(-16.05%)
May 15, 2007 0.6600 0.6800 0.4300 0.6200 511,375 -0.03(-4.62%)
May 14, 2007 0.6600 0.7200 0.6500 0.6500 64,002 -0.03(-4.41%)
May 11, 2007 0.6700 0.6900 0.6600 0.6800 55,675 +0.03(+4.62%)
May 10, 2007 0.6200 0.6700 0.6200 0.6500 142,574 +0.01(+1.56%)
May 09, 2007 0.7300 0.7400 0.5800 0.6400 612,053 -0.09(-12.33%)
May 08, 2007 0.7700 0.7800 0.7300 0.7300 59,228 -0.04(-5.19%)
May 07, 2007 0.7500 0.7800 0.7500 0.7700 50,278 -0.01(-1.28%)
May 04, 2007 0.7800 0.7800 0.7500 0.7800 52,050 +0.00(+0.00%)
May 03, 2007 0.7600 0.7800 0.7400 0.7800 51,525 +0.03(+4.00%)
May 02, 2007 0.7700 0.7700 0.7300 0.7500 58,026 +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.