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
Streaming Delayed 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 30, 2008 0.7500 0.7600 0.6000 0.6700 101,140 -0.08(-10.67%)
May 29, 2008 0.5500 0.7500 0.5200 0.7500 148,909 +0.20(+36.36%)
May 28, 2008 0.5800 0.5800 0.5200 0.5500 31,441 -0.03(-5.17%)
May 27, 2008 0.5700 0.6000 0.5500 0.5800 27,117 +0.01(+1.75%)
May 26, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 23, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 22, 2008 0.5700 0.5800 0.5500 0.5700 13,200 -0.01(-1.72%)
May 21, 2008 0.5800 0.5800 0.5800 0.5800 8,412 +0.02(+3.57%)
May 20, 2008 0.5600 0.5600 0.5500 0.5600 35,300 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.5600 0.5600 16,495 -0.04(-6.67%)
May 16, 2008 0.5800 0.6300 0.5800 0.6000 15,300 -0.03(-4.76%)
May 15, 2008 0.6300 0.6300 0.5800 0.6300 18,202 +0.00(+0.00%)
May 14, 2008 0.6300 0.6300 0.5800 0.6300 10,824 +0.00(+0.00%)
May 13, 2008 0.6000 0.6500 0.5800 0.6300 30,485 +0.05(+8.62%)
May 12, 2008 0.5500 0.6000 0.5500 0.5800 27,723 +0.00(+0.00%)
May 09, 2008 0.6500 0.6500 0.5800 0.5800 30,360 -0.07(-10.77%)
May 08, 2008 0.6500 0.6600 0.6400 0.6500 35,945 +0.02(+3.17%)
May 07, 2008 0.6600 0.6600 0.6300 0.6300 40,646 -0.02(-3.08%)
May 06, 2008 0.6300 0.6600 0.6300 0.6500 31,826 -0.01(-1.52%)
May 05, 2008 0.6000 0.6600 0.5200 0.6600 62,343 +0.06(+10.00%)
May 02, 2008 0.5500 0.6500 0.5200 0.6000 62,953 +0.05(+9.09%)
May 01, 2008 0.5700 0.5700 0.5200 0.5500 42,390 -0.02(-3.51%)
Apr 30, 2008 0.5200 0.5700 0.5200 0.5700 57,906 +0.02(+3.64%)
Apr 29, 2008 0.5700 0.5700 0.5200 0.5500 26,388 -0.02(-3.51%)
Apr 28, 2008 0.5200 0.5700 0.5200 0.5700 26,710 +0.05(+9.62%)
Apr 25, 2008 0.5750 0.6000 0.5200 0.5200 48,331 -0.06(-10.34%)
Apr 24, 2008 0.5000 0.5800 0.4700 0.5800 171,819 +0.10(+20.83%)
Apr 23, 2008 0.4200 0.4800 0.4200 0.4800 180,035 +0.08(+20.00%)
Apr 22, 2008 0.3700 0.4000 0.3700 0.4000 24,900 +0.01(+2.56%)
Apr 21, 2008 0.3700 0.3900 0.3500 0.3900 78,401 +0.04(+11.43%)
Apr 18, 2008 0.3500 0.3500 0.3500 0.3500 47,500 +0.00(+0.00%)
Apr 17, 2008 0.3700 0.3700 0.3500 0.3500 36,850 -0.01(-2.78%)
Apr 16, 2008 0.3700 0.3700 0.3600 0.3600 21,900 -0.01(-2.70%)
Apr 15, 2008 0.3500 0.3800 0.3500 0.3700 46,580 +0.01(+2.78%)
Apr 14, 2008 0.3500 0.3700 0.3500 0.3600 22,270 +0.01(+2.86%)
Apr 11, 2008 0.3400 0.3600 0.3400 0.3500 54,670 +0.01(+2.94%)
Apr 10, 2008 0.3400 0.3700 0.3400 0.3400 19,275 +0.00(+0.00%)
Apr 09, 2008 0.3300 0.3500 0.3300 0.3400 14,700 -0.01(-2.86%)
Apr 08, 2008 0.3300 0.3500 0.3300 0.3500 35,360 +0.02(+6.06%)
Apr 07, 2008 0.3500 0.3500 0.3200 0.3300 15,215 -0.02(-5.71%)
Apr 04, 2008 0.3500 0.3500 0.3100 0.3500 25,600 +0.00(+0.00%)
Apr 03, 2008 0.3100 0.3500 0.3100 0.3500 18,000 +0.02(+6.06%)
Apr 02, 2008 0.3500 0.3500 0.3300 0.3300 36,050 -0.02(-5.71%)
Apr 01, 2008 0.3700 0.3700 0.3300 0.3500 46,100 +0.00(+0.00%)
Mar 31, 2008 0.3800 0.3800 0.3500 0.3500 5,240 -0.03(-7.89%)
Mar 28, 2008 0.3500 0.3800 0.3500 0.3800 20,270 +0.03(+8.57%)
Mar 27, 2008 0.3700 0.3700 0.3400 0.3500 24,788 -0.02(-5.41%)
Mar 26, 2008 0.3400 0.3700 0.3400 0.3700 15,668 +0.03(+8.82%)
Mar 25, 2008 0.3400 0.3700 0.3400 0.3400 5,370 -0.03(-8.11%)
Mar 24, 2008 0.3200 0.3700 0.3200 0.3700 22,850 +0.02(+5.71%)
Mar 21, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.05(+16.67%)
Mar 19, 2008 0.3000 0.3200 0.2600 0.3000 85,988 -0.03(-9.09%)
Mar 18, 2008 0.3300 0.3300 0.3300 0.3300 8,707 +0.03(+10.00%)
Mar 17, 2008 0.2900 0.3300 0.2800 0.3000 25,405 -0.01(-3.23%)
Mar 14, 2008 0.3300 0.3500 0.2800 0.3100 145,150 -0.04(-11.43%)
Mar 13, 2008 0.3800 0.3800 0.3500 0.3500 33,568 -0.03(-7.89%)
Mar 12, 2008 0.4000 0.4000 0.3700 0.3800 36,199 +0.00(+0.00%)
Mar 11, 2008 0.3500 0.4000 0.3500 0.3800 32,025 +0.03(+8.57%)
Mar 10, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Mar 07, 2008 0.3900 0.4000 0.3500 0.3900 122,253 +0.00(+0.00%)
Mar 06, 2008 0.4300 0.4300 0.3900 0.3900 38,300 -0.01(-2.50%)
Mar 05, 2008 0.4000 0.4200 0.3900 0.4000 41,270 -0.01(-2.44%)
Mar 04, 2008 0.4300 0.4300 0.4000 0.4100 44,325 -0.01(-2.38%)
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.