Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axis Technologies Group Inc (OP: AXTG )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 5, 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 (%)
Nov 28, 2008 0.1900 0.2200 0.1900 0.2100 93,960 +0.02(+10.53%)
Nov 26, 2008 0.1900 0.1900 0.1900 0.1900 28,030 +0.01(+5.56%)
Nov 25, 2008 0.1800 0.1900 0.1800 0.1800 31,200 +0.01(+2.86%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1750 50,674 -0.01(-2.78%)
Nov 21, 2008 0.1700 0.1900 0.1700 0.1800 56,100 +0.00(+0.00%)
Nov 20, 2008 0.2200 0.2200 0.1800 0.1800 24,990 -0.03(-14.29%)
Nov 19, 2008 0.2100 0.2100 0.1800 0.2100 24,825 +0.00(+0.00%)
Nov 18, 2008 0.2000 0.2200 0.1800 0.2100 83,270 +0.01(+5.00%)
Nov 17, 2008 0.1710 0.2500 0.1700 0.2000 239,683 +0.02(+11.11%)
Nov 14, 2008 0.2000 0.2100 0.1750 0.1800 197,650 -0.02(-10.00%)
Nov 13, 2008 0.2000 0.2400 0.1900 0.2000 180,600 -0.02(-9.09%)
Nov 12, 2008 0.2300 0.2500 0.1850 0.2200 65,811 -0.03(-12.00%)
Nov 11, 2008 0.2800 0.3000 0.2400 0.2500 63,996 -0.03(-10.71%)
Nov 10, 2008 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Nov 07, 2008 0.3000 0.3000 0.3000 0.3000 17,405 +0.00(+0.00%)
Nov 06, 2008 0.1900 0.3000 0.1900 0.3000 95,173 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3150 0.2600 0.3000 36,560 +0.04(+15.38%)
Nov 04, 2008 0.2600 0.3800 0.2500 0.2600 117,840 -0.06(-18.75%)
Nov 03, 2008 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 31, 2008 0.3200 0.3800 0.2700 0.3200 65,175 +0.00(+0.00%)
Oct 30, 2008 0.4000 0.4000 0.2500 0.3200 6,070 +0.02(+6.67%)
Oct 29, 2008 0.2500 0.3000 0.2500 0.3000 17,550 +0.03(+11.11%)
Oct 28, 2008 0.2600 0.3200 0.2600 0.2700 16,550 -0.03(-10.00%)
Oct 27, 2008 0.3000 0.3300 0.3000 0.3000 1,800 +0.00(+0.00%)
Oct 24, 2008 0.2800 0.3000 0.2600 0.3000 81,385 +0.00(+0.00%)
Oct 23, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-9.09%)
Oct 22, 2008 0.3000 0.3300 0.2600 0.3300 20,000 +0.02(+6.45%)
Oct 21, 2008 0.3000 0.3200 0.3000 0.3100 15,595 +0.00(+0.00%)
Oct 20, 2008 0.3100 0.3100 0.3100 0.3100 10,100 +0.00(+0.00%)
Oct 17, 2008 0.3100 0.3300 0.3100 0.3100 25,200 -0.04(-11.43%)
Oct 16, 2008 0.3700 0.3700 0.3100 0.3500 13,320 +0.00(+0.00%)
Oct 15, 2008 0.3100 0.3500 0.3000 0.3500 26,875 +0.03(+9.37%)
Oct 14, 2008 0.2600 0.3500 0.2600 0.3200 39,750 -0.05(-13.51%)
Oct 13, 2008 0.2900 0.4000 0.2600 0.3700 60,069 -0.03(-7.50%)
Oct 10, 2008 0.3100 0.4000 0.2600 0.4000 82,624 +0.00(+0.76%)
Oct 09, 2008 0.3275 0.4000 0.2600 0.3970 8,875 +0.00(+0.51%)
Oct 08, 2008 0.2600 0.4000 0.2600 0.3950 41,700 -0.01(-1.25%)
Oct 07, 2008 0.3500 0.4000 0.3000 0.4000 26,800 -0.01(-2.44%)
Oct 06, 2008 0.3800 0.4100 0.3500 0.4100 34,596 +0.00(+0.00%)
Oct 03, 2008 0.4500 0.4500 0.3800 0.4100 16,600 +0.01(+2.50%)
Oct 02, 2008 0.4500 0.4500 0.4000 0.4000 10,980 -0.05(-11.11%)
Oct 01, 2008 0.5400 0.5400 0.4000 0.4500 7,589 -0.09(-16.67%)
Sep 30, 2008 0.4000 0.5400 0.4000 0.5400 75,816 +0.14(+35.00%)
Sep 29, 2008 0.4500 0.4500 0.4000 0.4000 34,312 -0.05(-11.11%)
Sep 26, 2008 0.4300 0.4500 0.4300 0.4500 1,822 +0.00(+0.00%)
Sep 25, 2008 0.4500 0.4500 0.4000 0.4500 50,560 +0.00(+0.00%)
Sep 24, 2008 0.4500 0.4500 0.4000 0.4500 2,380 +0.00(+0.00%)
Sep 23, 2008 0.4000 0.4600 0.4000 0.4500 15,345 +0.05(+12.50%)
Sep 22, 2008 0.4500 0.4700 0.4000 0.4000 32,705 -0.05(-11.11%)
Sep 19, 2008 0.4100 0.4900 0.4000 0.4500 23,100 -0.04(-8.16%)
Sep 18, 2008 0.4500 0.5100 0.4300 0.4900 31,046 -0.01(-2.00%)
Sep 17, 2008 0.4900 0.5100 0.4500 0.5000 49,725 -0.03(-5.66%)
Sep 16, 2008 0.5400 0.5400 0.4900 0.5300 15,200 -0.01(-1.85%)
Sep 15, 2008 0.5100 0.5800 0.5000 0.5400 6,000 -0.04(-6.90%)
Sep 12, 2008 0.5900 0.5900 0.5100 0.5800 1,550 -0.01(-1.69%)
Sep 11, 2008 0.5300 0.5900 0.5200 0.5900 38,550 +0.03(+5.36%)
Sep 10, 2008 0.5900 0.5900 0.5500 0.5600 16,716 -0.04(-6.67%)
Sep 09, 2008 0.5800 0.6300 0.5800 0.6000 30,650 +0.02(+3.45%)
Sep 08, 2008 0.5600 0.6450 0.5600 0.5800 21,122 -0.05(-7.94%)
Sep 05, 2008 0.6300 0.6300 0.6300 0.6300 4,800 +0.01(+1.61%)
Sep 04, 2008 0.6100 0.6300 0.6000 0.6200 20,051 -0.01(-1.59%)
Sep 03, 2008 0.6050 0.6300 0.6000 0.6300 40,515 +0.02(+3.28%)
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.