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 -0.0005 (-50.00%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 31, 2007 0.5300 0.5800 0.5300 0.5500 76,882 +0.02(+3.77%)
May 30, 2007 0.5700 0.5800 0.5300 0.5300 17,912 -0.04(-7.02%)
May 29, 2007 0.5700 0.6000 0.5700 0.5700 11,354 -0.03(-5.00%)
May 25, 2007 0.6000 0.6000 0.5700 0.6000 14,827 +0.02(+3.45%)
May 24, 2007 0.5500 0.6000 0.5100 0.5800 76,307 +0.03(+5.45%)
May 23, 2007 0.5600 0.5700 0.5500 0.5500 21,175 -0.02(-3.51%)
May 22, 2007 0.6200 0.6200 0.5500 0.5700 182,332 -0.05(-8.06%)
May 21, 2007 0.6200 0.6500 0.6200 0.6200 57,025 +0.00(+0.00%)
May 18, 2007 0.5400 0.6500 0.5400 0.6200 107,275 +0.08(+14.81%)
May 17, 2007 0.5300 0.5700 0.5200 0.5400 70,105 +0.02(+3.75%)
May 16, 2007 0.6200 0.6200 0.4800 0.5205 261,695 -0.10(-16.05%)
May 15, 2007 0.6600 0.6800 0.4300 0.6200 511,375 -0.03(-4.62%)
May 14, 2007 0.6600 0.7200 0.6500 0.6500 64,002 -0.03(-4.41%)
May 11, 2007 0.6700 0.6900 0.6600 0.6800 55,675 +0.03(+4.62%)
May 10, 2007 0.6200 0.6700 0.6200 0.6500 142,574 +0.01(+1.56%)
May 09, 2007 0.7300 0.7400 0.5800 0.6400 612,053 -0.09(-12.33%)
May 08, 2007 0.7700 0.7800 0.7300 0.7300 59,228 -0.04(-5.19%)
May 07, 2007 0.7500 0.7800 0.7500 0.7700 50,278 -0.01(-1.28%)
May 04, 2007 0.7800 0.7800 0.7500 0.7800 52,050 +0.00(+0.00%)
May 03, 2007 0.7600 0.7800 0.7400 0.7800 51,525 +0.03(+4.00%)
May 02, 2007 0.7700 0.7700 0.7300 0.7500 58,026 +0.00(+0.00%)
May 01, 2007 0.7800 0.7900 0.7500 0.7500 31,480 -0.02(-2.60%)
Apr 30, 2007 0.7700 0.7800 0.7600 0.7700 26,900 +0.00(+0.00%)
Apr 27, 2007 0.7400 0.8000 0.7400 0.7700 40,978 +0.03(+4.05%)
Apr 26, 2007 0.7500 0.7600 0.7400 0.7400 37,921 -0.02(-2.63%)
Apr 25, 2007 0.8000 0.8000 0.7500 0.7600 75,184 -0.04(-5.00%)
Apr 24, 2007 0.7900 0.8000 0.7350 0.8000 67,979 +0.01(+1.27%)
Apr 23, 2007 0.7900 0.7900 0.7200 0.7900 152,519 +0.02(+2.60%)
Apr 20, 2007 0.8100 0.8200 0.7300 0.7700 148,798 +0.00(+0.00%)
Apr 19, 2007 0.8200 0.8400 0.7500 0.7700 138,565 -0.04(-4.94%)
Apr 18, 2007 0.7500 0.8400 0.7500 0.8100 288,276 +0.06(+8.00%)
Apr 17, 2007 0.8700 0.8900 0.7300 0.7500 370,379 -0.12(-13.79%)
Apr 16, 2007 0.8950 0.9000 0.8500 0.8700 154,111 -0.02(-2.25%)
Apr 13, 2007 0.9500 0.9500 0.8800 0.8900 124,823 -0.03(-3.26%)
Apr 12, 2007 0.9300 0.9500 0.8800 0.9200 154,465 -0.02(-2.13%)
Apr 11, 2007 0.9400 0.9700 0.9400 0.9400 28,536 -0.02(-2.08%)
Apr 10, 2007 0.9305 0.9700 0.9300 0.9600 32,610 +0.02(+2.13%)
Apr 09, 2007 0.9900 0.9900 0.9400 0.9400 162,720 -0.06(-6.00%)
Apr 05, 2007 1.000 1.000 0.9500 1.000 32,790 +0.02(+2.04%)
Apr 04, 2007 0.9200 0.9900 0.9200 0.9800 48,266 +0.03(+3.16%)
Apr 03, 2007 1.010 1.010 0.9200 0.9500 182,448 -0.06(-5.94%)
Apr 02, 2007 1.005 1.030 0.9800 1.010 50,990 +0.02(+2.02%)
Mar 30, 2007 1.030 1.040 0.9700 0.9900 211,943 -0.05(-4.81%)
Mar 29, 2007 1.050 1.080 1.030 1.040 45,798 +0.01(+0.97%)
Mar 28, 2007 1.070 1.070 1.000 1.030 60,452 -0.04(-3.74%)
Mar 27, 2007 1.050 1.120 1.040 1.070 100,146 +0.03(+2.88%)
Mar 26, 2007 1.010 1.060 1.000 1.040 98,398 +0.03(+2.97%)
Mar 23, 2007 1.000 1.020 0.9800 1.010 51,605 +0.00(+0.00%)
Mar 22, 2007 1.000 1.010 0.9800 1.010 20,220 +0.01(+1.00%)
Mar 21, 2007 1.010 1.020 0.9700 1.000 113,756 -0.02(-1.96%)
Mar 20, 2007 0.9800 1.030 0.9800 1.020 59,450 -0.01(-0.97%)
Mar 19, 2007 0.9900 1.030 0.9800 1.030 31,763 +0.04(+4.04%)
Mar 16, 2007 0.9900 1.010 0.9600 0.9900 114,772 +0.00(+0.00%)
Mar 15, 2007 1.010 1.020 0.9700 0.9900 73,667 -0.02(-1.98%)
Mar 14, 2007 1.010 1.030 0.9500 1.010 183,948 -0.01(-0.98%)
Mar 13, 2007 1.030 1.040 1.010 1.020 102,039 -0.01(-0.97%)
Mar 12, 2007 1.030 1.050 1.020 1.030 84,546 -0.01(-0.96%)
Mar 09, 2007 1.110 1.110 1.020 1.040 65,940 -0.04(-3.70%)
Mar 08, 2007 1.100 1.120 1.080 1.080 144,371 -0.03(-2.70%)
Mar 07, 2007 1.010 1.140 0.9900 1.110 193,716 +0.10(+9.90%)
Mar 06, 2007 1.135 1.140 0.9900 1.010 226,151 -0.11(-9.82%)
Mar 05, 2007 1.200 1.220 1.100 1.120 136,601 -0.09(-7.44%)
Mar 02, 2007 1.280 1.280 1.200 1.210 131,763 -0.04(-3.20%)
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.