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 (%)
Aug 21, 2024 0.0004 0 +0.00(+0.00%)
Aug 20, 2024 0.0004 0.0005 0.0004 0.0004 3,000 -0.00(-60.00%)
Aug 16, 2024 0.0010 0 +0.00(+150.00%)
Aug 09, 2024 0.0004 0 +0.00(+100.00%)
Aug 07, 2024 0.0002 0 -0.00(-50.00%)
Aug 06, 2024 0.0014 0.0014 0.0004 0.0004 11,000 -0.00(-71.43%)
Aug 02, 2024 0.0014 0 +0.00(+250.00%)
Aug 01, 2024 0.0004 0.0004 0.0004 0.0004 4,900 -0.00(-71.43%)
Jul 31, 2024 0.0004 0.0014 0.0004 0.0014 152,500 +0.00(+600.00%)
Jul 30, 2024 0.0002 0.0002 0.0002 0.0002 100 -0.00(-60.00%)
Jul 29, 2024 0.0005 0.0005 0.0005 0.0005 59,800 +0.00(+0.00%)
Jul 26, 2024 0.0005 0.0005 0.0005 0.0005 1,500 +0.00(+0.00%)
Jul 25, 2024 0.0005 0.0005 0.0005 0.0005 5,300 -0.00(-64.29%)
Jul 16, 2024 0.0014 0 +0.00(+180.00%)
Jul 15, 2024 0.0005 0.0005 0.0005 0.0005 4,025 -0.00(-50.00%)
Jul 11, 2024 0.0010 0 +0.00(+233.33%)
Jul 05, 2024 0.0003 0 -0.00(-50.00%)
Jun 26, 2024 0.0006 0 +0.00(+0.00%)
Jun 21, 2024 0.0006 0 +0.00(+0.00%)
Jun 20, 2024 0.0006 0.0006 0.0006 0.0006 1,051 +0.00(+0.00%)
Jun 18, 2024 0.0007 0.0007 0.0006 0.0006 119,402 -0.00(-14.29%)
Jun 17, 2024 0.0007 0.0007 0.0007 0.0007 7,105 -0.00(-30.00%)
Jun 11, 2024 0.0010 0 +0.00(+66.67%)
Jun 05, 2024 0.0006 0 +0.00(+0.00%)
Jun 04, 2024 0.0005 0.0006 0.0005 0.0006 2,620 -0.00(-64.71%)
Jun 03, 2024 0.0005 0.0017 0.0005 0.0017 162,095 +0.00(+240.00%)
May 31, 2024 0.0005 0.0010 0.0005 0.0005 50,875 +0.00(+0.00%)
May 30, 2024 0.0005 0.0005 0.0005 0.0005 4,000 +0.00(+0.00%)
May 28, 2024 0.0005 0.0005 0.0005 0.0005 3,410 +0.00(+0.00%)
May 22, 2024 0.0005 0 +0.00(+0.00%)
May 16, 2024 0.0005 0 +0.00(+0.00%)
May 15, 2024 0.0006 0.0006 0.0005 0.0005 7,700 -0.00(-50.00%)
May 13, 2024 0.0010 0 +0.00(+100.00%)
May 09, 2024 0.0005 0 +0.00(+0.00%)
May 06, 2024 0.0005 0 +0.00(+0.00%)
May 02, 2024 0.0005 0 -0.00(-64.29%)
May 01, 2024 0.0014 0.0014 0.0014 0.0014 5,000 +0.00(+180.00%)
Apr 26, 2024 0.0005 0 -0.00(-64.29%)
Apr 24, 2024 0.0014 0 +0.00(+0.00%)
Apr 22, 2024 0.0014 0 +0.00(+75.00%)
Apr 16, 2024 0.0008 0 +0.00(+0.00%)
Apr 15, 2024 0.0008 0.0008 0.0008 0.0008 3,500 +0.00(+0.00%)
Apr 11, 2024 0.0008 0 -0.00(-42.86%)
Apr 04, 2024 0.0014 0 +0.00(+0.00%)
Apr 03, 2024 0.0004 0.0014 0.0004 0.0014 7,000 +0.00(+180.00%)
Mar 28, 2024 0.0005 0 +0.00(+25.00%)
Mar 27, 2024 0.0011 0.0011 0.0004 0.0004 50,700 -0.00(-66.67%)
Mar 25, 2024 0.0012 0 +0.00(+20.00%)
Mar 22, 2024 0.0005 0.0010 0.0005 0.0010 35,500 -0.00(-28.57%)
Mar 21, 2024 0.0014 0.0014 0.0014 0.0014 25,000 +0.00(+250.00%)
Mar 15, 2024 0.0004 0 +0.00(+0.00%)
Mar 14, 2024 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Mar 12, 2024 0.0004 0 -0.00(-20.00%)
Mar 06, 2024 0.0005 0 -0.00(-16.67%)
Mar 04, 2024 0.0006 0 -0.00(-57.14%)
Feb 23, 2024 0.0014 0 +0.00(+250.00%)
Feb 20, 2024 0.0004 0 +0.00(+0.00%)
Feb 15, 2024 0.0004 0 -0.00(-42.86%)
Feb 13, 2024 0.0007 0 +0.00(+16.67%)
Feb 05, 2024 0.0006 0 +0.00(+0.00%)
Feb 02, 2024 0.0006 0.0006 0.0006 0.0006 1,600 +0.00(+0.00%)
Feb 01, 2024 0.0006 0.0006 0.0006 0.0006 20,200 +0.00(+50.00%)
Jan 31, 2024 0.0004 0.0004 0.0004 0.0004 90,400 -0.00(-33.33%)
Jan 29, 2024 0.0006 0 +0.00(+0.00%)
Jan 26, 2024 0.0006 0.0006 0.0006 0.0006 9,000 +0.00(+0.00%)
Jan 25, 2024 0.0006 0.0006 0.0006 0.0006 897 +0.00(+0.00%)
Jan 24, 2024 0.0006 0.0006 0.0006 0.0006 150 +0.00(+0.00%)
Jan 23, 2024 0.0006 0.0006 0.0006 0.0006 1,338 +0.00(+0.00%)
Jan 22, 2024 0.0019 0.0019 0.0006 0.0006 51,102 +0.00(+50.00%)
Jan 17, 2024 0.0004 0 +0.00(+100.00%)
Jan 12, 2024 0.0002 0 +0.00(+0.00%)
Jan 09, 2024 0.0002 0 +0.00(+0.00%)
Jan 04, 2024 0.0002 0 -0.00(-33.33%)
Jan 02, 2024 0.0003 0 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0003 0.0003 110,200 -0.00(-62.50%)
Dec 28, 2023 0.0008 0.0008 0.0008 0.0008 200 +0.00(+0.00%)
Dec 27, 2023 0.0008 0.0008 0.0008 0.0008 7,450 +0.00(+0.00%)
Dec 26, 2023 0.0008 0.0008 0.0008 0.0008 18,400 +0.00(+0.00%)
Dec 22, 2023 0.0009 0.0009 0.0008 0.0008 3,200 +0.00(+0.00%)
Dec 21, 2023 0.0008 0.0008 0.0008 0.0008 43,809 +0.00(+60.00%)
Dec 20, 2023 0.0005 0.0005 0.0005 0.0005 20,000 -0.00(-61.54%)
Dec 18, 2023 0.0013 0 +0.00(+8.33%)
Dec 15, 2023 0.0012 0.0012 0.0012 0.0012 6,200 +0.00(+0.00%)
Dec 12, 2023 0.0012 0 -0.00(-7.69%)
Dec 11, 2023 0.0013 0.0013 0.0013 0.0013 44,000 +0.00(+8.33%)
Dec 06, 2023 0.0012 0 -0.00(-7.69%)
Dec 05, 2023 0.0013 0.0013 0.0013 0.0013 76,000 +0.00(+0.00%)
Nov 30, 2023 0.0013 0 -0.00(-35.00%)
Nov 28, 2023 0.0020 0 +0.00(+53.85%)
Nov 22, 2023 0.0013 0 +0.00(+0.00%)
Nov 21, 2023 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-38.10%)
Nov 20, 2023 0.0021 0.0021 0.0021 0.0021 25,000 +0.00(+61.54%)
Nov 16, 2023 0.0013 0 -0.00(-7.14%)
Nov 15, 2023 0.0013 0.0014 0.0013 0.0014 53,000 +0.00(+7.69%)
Nov 14, 2023 0.0013 0.0013 0.0013 0.0013 1,552 +0.00(+0.00%)
Nov 09, 2023 0.0013 0 -0.00(-7.14%)
Nov 07, 2023 0.0014 0 +0.00(+7.69%)
Nov 03, 2023 0.0013 0 +0.00(+0.00%)
Oct 30, 2023 0.0013 0 -0.00(-35.00%)
Oct 27, 2023 0.0012 0.0020 0.0012 0.0020 99,900 +0.00(+150.00%)
Oct 26, 2023 0.0009 0.0009 0.0008 0.0008 10,000 -0.00(-46.67%)
Oct 25, 2023 0.0015 0.0015 0.0015 0.0015 500 +0.00(+87.50%)
Oct 23, 2023 0.0008 0 +0.00(+0.00%)
Oct 19, 2023 0.0008 0 +0.00(+0.00%)
Oct 18, 2023 0.0009 0.0009 0.0008 0.0008 7,250 -0.00(-33.33%)
Oct 17, 2023 0.0012 0.0012 0.0010 0.0012 250,933 +0.00(+0.00%)
Oct 16, 2023 0.0012 0.0012 0.0012 0.0012 327,778 +0.00(+0.00%)
Oct 13, 2023 0.0012 0.0012 0.0012 0.0012 16,222 -0.00(-42.86%)
Oct 09, 2023 0.0021 0 +0.00(+50.00%)
Oct 06, 2023 0.0016 0.0016 0.0014 0.0014 40,650 -0.00(-12.50%)
Oct 02, 2023 0.0016 0 +0.00(+0.00%)
Sep 29, 2023 0.0016 0.0016 0.0016 0.0016 2,325 +0.00(+0.00%)
Sep 22, 2023 0.0016 0 -0.00(-5.88%)
Sep 18, 2023 0.0017 0 +0.00(+6.25%)
Sep 15, 2023 0.0016 0.0016 0.0016 0.0016 20,225 +0.00(+0.00%)
Sep 14, 2023 0.0016 0.0016 0.0016 0.0016 17,900 +0.00(+0.00%)
Sep 07, 2023 0.0016 0 -0.00(-15.79%)
Sep 06, 2023 0.0019 0.0019 0.0019 0.0019 560 +0.00(+18.75%)
Sep 05, 2023 0.0016 0.0016 0.0016 0.0016 3,776 +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.