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 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%)
May 03, 2010 0.1300 0.1530 0.1300 0.1500 150,650 +0.00(+0.00%)
Apr 30, 2010 0.1300 0.1500 0.1300 0.1500 3,000 +0.00(+0.00%)
Apr 29, 2010 0.1400 0.1500 0.1300 0.1500 23,640 +0.01(+3.45%)
Apr 28, 2010 0.1300 0.1450 0.1300 0.1450 24,900 +0.01(+7.41%)
Apr 27, 2010 0.1500 0.1500 0.1350 0.1350 5,500 -0.01(-10.00%)
Apr 26, 2010 0.1500 0.1500 0.1300 0.1500 37,359 +0.01(+7.14%)
Apr 23, 2010 0.0900 0.1450 0.0900 0.1400 201,541 +0.02(+19.66%)
Apr 22, 2010 0.1170 0.1170 0.1170 0.1170 1,225 +0.00(+0.00%)
Apr 21, 2010 0.1170 0.1170 0.1170 0.1170 25,000 +0.00(+0.00%)
Apr 20, 2010 0.1170 0.1170 0.1170 0.1170 26,000 +0.00(+0.00%)
Apr 19, 2010 0.1200 0.1200 0.0810 0.1170 70,146 -0.00(-2.50%)
Apr 16, 2010 0.1000 0.1200 0.0900 0.1200 200,400 +0.03(+33.33%)
Apr 15, 2010 0.1200 0.1200 0.0900 0.0900 61,793 -0.03(-25.00%)
Apr 14, 2010 0.0900 0.1200 0.0800 0.1200 63,700 +0.02(+16.85%)
Apr 13, 2010 0.1050 0.1050 0.1000 0.1027 42,550 -0.01(-5.78%)
Apr 12, 2010 0.1090 0.1100 0.1090 0.1090 23,800 +0.00(+0.00%)
Apr 09, 2010 0.1090 0.1200 0.1090 0.1090 48,000 +0.00(+0.00%)
Apr 08, 2010 0.1000 0.1100 0.1000 0.1090 43,267 -0.00(-0.91%)
Apr 07, 2010 0.1100 0.1100 0.1100 0.1100 19,685 +0.00(+0.92%)
Apr 06, 2010 0.1100 0.1100 0.1090 0.1090 1,605 -0.00(-0.91%)
Apr 05, 2010 0.1090 0.1100 0.1090 0.1100 22,000 +0.00(+0.00%)
Apr 01, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Mar 31, 2010 0.1100 0.1100 0.1090 0.1090 37,000 -0.00(-0.91%)
Mar 30, 2010 0.1200 0.1200 0.1100 0.1100 72,950 -0.01(-8.33%)
Mar 29, 2010 0.1120 0.1200 0.1120 0.1200 6,100 +0.01(+7.14%)
Mar 26, 2010 0.1200 0.1200 0.1120 0.1120 34,561 +0.00(+0.00%)
Mar 25, 2010 0.1120 0.1120 0.1120 0.1120 4,000 +0.00(+2.75%)
Mar 24, 2010 0.1090 0.1090 0.1090 0.1090 6,200 -0.00(-0.91%)
Mar 23, 2010 0.1250 0.1250 0.1050 0.1100 9,145 -0.01(-12.00%)
Mar 22, 2010 0.1050 0.1250 0.1050 0.1250 5,100 +0.01(+4.17%)
Mar 19, 2010 0.1050 0.1200 0.1050 0.1200 9,500 +0.01(+9.09%)
Mar 18, 2010 0.1050 0.1300 0.1050 0.1100 30,307 +0.01(+4.76%)
Mar 17, 2010 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-12.50%)
Mar 16, 2010 0.1200 0.1200 0.1050 0.1200 25,700 +0.01(+9.09%)
Mar 15, 2010 0.1100 0.1100 0.1100 0.1100 4,075 +0.00(+0.00%)
Mar 12, 2010 0.1300 0.1300 0.1100 0.1100 4,450 -0.02(-15.38%)
Mar 11, 2010 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+8.33%)
Mar 10, 2010 0.1499 0.1499 0.1200 0.1200 11,800 +0.01(+14.29%)
Mar 09, 2010 0.1050 0.1050 0.1050 0.1050 15,100 -0.01(-4.55%)
Mar 08, 2010 0.1100 0.1100 0.1100 0.1100 10,000 -0.04(-26.67%)
Mar 05, 2010 0.1100 0.1590 0.1100 0.1500 700 +0.00(+0.00%)
Mar 04, 2010 0.1100 0.1500 0.1100 0.1500 32,100 +0.01(+7.14%)
Mar 03, 2010 0.1100 0.1400 0.1050 0.1400 5,300 +0.03(+27.27%)
Mar 02, 2010 0.1000 0.1100 0.1000 0.1100 1,200 -0.01(-8.33%)
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.