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

Axis Technologies Group Inc (OP: AXTG )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 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 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%)
Jun 01, 2010 0.1400 0.1400 0.1300 0.1300 42,350 -0.03(-18.75%)
May 28, 2010 0.1400 0.1600 0.1400 0.1600 2,200 +0.00(+0.00%)
May 27, 2010 0.1450 0.1600 0.1450 0.1600 28,800 +0.01(+6.67%)
May 26, 2010 0.1500 0.1500 0.1450 0.1500 65,042 +0.00(+0.00%)
May 25, 2010 0.1400 0.1500 0.1400 0.1500 5,901 +0.01(+7.14%)
May 24, 2010 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
May 21, 2010 0.1500 0.1500 0.1500 0.1500 3,000 +0.02(+15.38%)
May 20, 2010 0.1400 0.1490 0.1300 0.1300 34,400 -0.02(-13.33%)
May 19, 2010 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 18, 2010 0.1750 0.1750 0.1400 0.1500 17,508 -0.02(-11.76%)
May 17, 2010 0.1700 0.1700 0.1350 0.1700 3,412 +0.00(+0.00%)
May 14, 2010 0.1700 0.1700 0.1700 0.1700 10,833 +0.02(+9.68%)
May 13, 2010 0.1100 0.1550 0.1100 0.1550 1,762 +0.01(+3.33%)
May 12, 2010 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
May 11, 2010 0.1500 0.1500 0.1500 0.1500 30,790 +0.02(+15.38%)
May 10, 2010 0.1400 0.1400 0.1300 0.1300 9,625 -0.02(-13.33%)
May 07, 2010 0.1300 0.1500 0.1300 0.1500 12,093 +0.02(+15.38%)
May 06, 2010 0.1400 0.1450 0.1300 0.1300 63,650 +0.00(+0.00%)
May 05, 2010 0.1300 0.1300 0.1300 0.1300 12,044 -0.01(-7.14%)
May 04, 2010 0.1500 0.1500 0.1400 0.1400 13,713 -0.01(-6.67%)
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.