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
Last Price Updated: 1:32 PM EDT, May 16, 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 (%)
May 29, 2009 0.1700 0.1800 0.1650 0.1800 50,000 +0.01(+9.09%)
May 28, 2009 0.1650 0.1650 0.1450 0.1650 60,983 +0.00(+0.00%)
May 27, 2009 0.1450 0.1650 0.1450 0.1650 5,835 +0.00(+0.00%)
May 26, 2009 0.1650 0.1650 0.1510 0.1650 11,480 -0.01(-2.94%)
May 22, 2009 0.1700 0.1700 0.1450 0.1700 5,400 -0.00(-2.86%)
May 21, 2009 0.1450 0.1750 0.1450 0.1750 5,200 +0.00(+0.00%)
May 20, 2009 0.1800 0.1800 0.1450 0.1750 45,450 -0.01(-2.78%)
May 19, 2009 0.1500 0.1800 0.1500 0.1800 36,100 +0.03(+20.00%)
May 18, 2009 0.1550 0.1550 0.1100 0.1500 152,913 -0.01(-6.25%)
May 15, 2009 0.1600 0.1700 0.1400 0.1600 49,990 +0.00(+0.00%)
May 14, 2009 0.1500 0.1600 0.1500 0.1600 105,195 +0.01(+6.67%)
May 13, 2009 0.1500 0.1600 0.1500 0.1500 78,400 +0.00(+0.00%)
May 12, 2009 0.1600 0.1600 0.1500 0.1500 72,975 -0.02(-11.76%)
May 11, 2009 0.1700 0.1700 0.1400 0.1700 117,900 +0.00(+0.00%)
May 08, 2009 0.1700 0.1800 0.1500 0.1700 78,666 +0.00(+0.00%)
May 07, 2009 0.1900 0.1900 0.1500 0.1700 86,508 -0.02(-10.53%)
May 06, 2009 0.1900 0.2000 0.1700 0.1900 157,500 +0.01(+5.56%)
May 05, 2009 0.1700 0.2000 0.1600 0.1800 228,360 +0.01(+5.88%)
May 04, 2009 0.1800 0.1800 0.1500 0.1700 166,780 -0.02(-10.53%)
May 01, 2009 0.1900 0.2000 0.1800 0.1900 23,492 -0.01(-5.00%)
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%)
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.