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, 2021 0.0490 0.0520 0.0352 0.0411 164,722 +0.00(+2.49%)
May 27, 2021 0.0490 0.0490 0.0393 0.0401 289,535 +0.00(+1.26%)
May 26, 2021 0.0670 0.0825 0.0381 0.0396 1,564,986 -0.01(-20.80%)
May 25, 2021 0.0450 0.0910 0.0400 0.0500 4,773,170 +0.01(+35.14%)
May 24, 2021 0.0400 0.0400 0.0345 0.0370 244,125 +0.00(+3.93%)
May 21, 2021 0.0420 0.0435 0.0350 0.0356 140,414 -0.00(-0.56%)
May 20, 2021 0.0315 0.0420 0.0315 0.0358 207,204 +0.00(+0.00%)
May 19, 2021 0.0370 0.0399 0.0316 0.0358 55,996 +0.00(+11.87%)
May 18, 2021 0.0350 0.0350 0.0315 0.0320 43,470 -0.01(-14.67%)
May 17, 2021 0.0419 0.0419 0.0350 0.0375 38,550 -0.00(-2.60%)
May 14, 2021 0.0320 0.0385 0.0310 0.0385 142,795 -0.01(-12.30%)
May 13, 2021 0.0336 0.0440 0.0302 0.0439 184,786 -0.00(-2.44%)
May 12, 2021 0.0320 0.0470 0.0320 0.0450 412,267 +0.00(+12.50%)
May 11, 2021 0.0330 0.0460 0.0312 0.0400 287,476 -0.00(-10.51%)
May 10, 2021 0.0465 0.0517 0.0430 0.0447 278,010 -0.00(-3.87%)
May 07, 2021 0.0365 0.0494 0.0364 0.0465 143,523 +0.00(+10.71%)
May 06, 2021 0.0440 0.0496 0.0370 0.0420 266,596 +0.00(+2.44%)
May 05, 2021 0.0440 0.0440 0.0362 0.0410 521,570 -0.00(-6.82%)
May 04, 2021 0.0510 0.0517 0.0361 0.0440 1,584,981 -0.01(-13.21%)
May 03, 2021 0.0600 0.0985 0.0415 0.0507 10,640,916 +0.03(+111.25%)
Apr 30, 2021 0.0150 0.0240 0.0150 0.0240 82,000 +0.00(+4.80%)
Apr 29, 2021 0.0200 0.0229 0.0151 0.0229 71,700 +0.00(+4.09%)
Apr 28, 2021 0.0280 0.0280 0.0220 0.0220 17,243 -0.00(-8.33%)
Apr 27, 2021 0.0280 0.0280 0.0200 0.0240 21,462 +0.00(+0.00%)
Apr 26, 2021 0.0240 0.0240 0.0180 0.0240 56,463 +0.01(+33.33%)
Apr 23, 2021 0.0138 0.0244 0.0138 0.0180 30,700 -0.00(-4.76%)
Apr 22, 2021 0.0190 0.0244 0.0187 0.0189 63,782 -0.01(-31.27%)
Apr 21, 2021 0.0175 0.0399 0.0175 0.0275 284,877 +0.01(+48.65%)
Apr 20, 2021 0.0179 0.0195 0.0179 0.0185 131,412 +0.01(+60.87%)
Apr 19, 2021 0.0170 0.0190 0.0115 0.0115 335,662 -0.01(-39.15%)
Apr 16, 2021 0.0166 0.0189 0.0166 0.0189 2,500 +0.00(+0.00%)
Apr 15, 2021 0.0180 0.0190 0.0159 0.0189 826,745 +0.00(+5.59%)
Apr 14, 2021 0.0141 0.0179 0.0141 0.0179 169,051 +0.00(+0.00%)
Apr 13, 2021 0.0180 0.0180 0.0179 0.0179 95,000 +0.00(+13.29%)
Apr 12, 2021 0.0187 0.0187 0.0131 0.0158 117,600 -0.00(-15.05%)
Apr 09, 2021 0.0150 0.0187 0.0130 0.0186 674,200 -0.00(-0.53%)
Apr 08, 2021 0.0141 0.0190 0.0141 0.0187 74,350 +0.00(+24.67%)
Apr 07, 2021 0.0173 0.0175 0.0150 0.0150 150,417 -0.00(-14.29%)
Apr 06, 2021 0.0150 0.0175 0.0130 0.0175 332,469 +0.00(+16.67%)
Apr 05, 2021 0.0173 0.0195 0.0150 0.0150 363,452 +0.00(+0.00%)
Apr 01, 2021 0.0170 0.0200 0.0150 0.0150 524,500 -0.00(-3.23%)
Mar 31, 2021 0.0260 0.0260 0.0155 0.0155 546,994 -0.01(-32.61%)
Mar 30, 2021 0.0190 0.0590 0.0181 0.0230 10,093,622 +0.01(+114.95%)
Mar 29, 2021 0.0210 0.0210 0.0105 0.0107 672,533 -0.01(-49.05%)
Mar 26, 2021 0.0144 0.0239 0.0130 0.0210 685,100 +0.01(+90.91%)
Mar 25, 2021 0.0035 0.0270 0.0035 0.0110 3,787,332 +0.01(+214.29%)
Mar 23, 2021 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 22, 2021 0.0035 0.0035 0.0035 0.0035 2,500 +0.00(+0.00%)
Mar 16, 2021 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Mar 15, 2021 0.0040 0.0040 0.0035 0.0039 175,800 +0.00(+69.57%)
Mar 11, 2021 0.0023 0.0023 0.0023 0 -0.00(-42.50%)
Mar 10, 2021 0.0045 0.0045 0.0040 0.0040 11,600 -0.00(-20.00%)
Mar 09, 2021 0.0057 0.0057 0.0050 0.0050 329,246 -0.00(-21.88%)
Mar 08, 2021 0.0065 0.0065 0.0064 0.0064 20,142 +0.00(+0.00%)
Mar 03, 2021 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Mar 02, 2021 0.0095 0.0095 0.0064 0.0064 34,000 +0.00(+3.23%)
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.