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: 3:59 PM EDT, May 22, 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, 2022 0.0089 0.0109 0.0075 0.0100 1,876,558 +0.00(+26.58%)
May 27, 2022 0.0085 0.0089 0.0078 0.0079 233,020 -0.00(-11.24%)
May 26, 2022 0.0085 0.0089 0.0085 0.0089 141,000 +0.00(+11.25%)
May 25, 2022 0.0076 0.0083 0.0071 0.0080 22,000 +0.00(+11.11%)
May 24, 2022 0.0083 0.0083 0.0072 0.0072 149,836 -0.00(-15.29%)
May 23, 2022 0.0090 0.0090 0.0070 0.0085 714,103 +0.00(+8.97%)
May 20, 2022 0.0088 0.0088 0.0078 0.0078 113,410 -0.00(-20.41%)
May 19, 2022 0.0098 0.0098 0.0098 0.0098 17,500 +0.00(+6.52%)
May 18, 2022 0.0087 0.0096 0.0087 0.0092 54,420 +0.00(+3.37%)
May 17, 2022 0.0089 0.0099 0.0089 0.0089 125,300 +0.00(+17.11%)
May 16, 2022 0.0100 0.0115 0.0075 0.0076 507,876 -0.00(-24.00%)
May 13, 2022 0.0089 0.0100 0.0088 0.0100 734,000 +0.00(+40.85%)
May 12, 2022 0.0085 0.0085 0.0071 0.0071 352,441 -0.00(-11.25%)
May 11, 2022 0.0082 0.0085 0.0080 0.0080 90,400 -0.00(-2.44%)
May 10, 2022 0.0094 0.0094 0.0082 0.0082 420,195 +0.00(+0.00%)
May 09, 2022 0.0090 0.0090 0.0070 0.0082 1,319,631 -0.00(-8.89%)
May 06, 2022 0.0088 0.0094 0.0085 0.0090 318,188 -0.00(-10.00%)
May 05, 2022 0.0190 0.0190 0.0081 0.0100 2,832,746 -0.00(-9.09%)
May 04, 2022 0.0107 0.0120 0.0100 0.0110 532,834 +0.00(+23.60%)
May 03, 2022 0.0089 0.0089 0.0089 0.0089 300 -0.00(-11.00%)
May 02, 2022 0.0092 0.0100 0.0088 0.0100 122,278 +0.00(+9.89%)
Apr 29, 2022 0.0100 0.0100 0.0091 0.0091 144,120 -0.00(-9.00%)
Apr 28, 2022 0.0104 0.0114 0.0100 0.0100 310,703 -0.00(-9.09%)
Apr 27, 2022 0.0110 0.0110 0.0101 0.0110 311,640 +0.00(+0.00%)
Apr 26, 2022 0.0113 0.0127 0.0110 0.0110 577,416 -0.00(-2.65%)
Apr 25, 2022 0.0119 0.0128 0.0090 0.0113 1,231,889 -0.00(-11.72%)
Apr 22, 2022 0.0132 0.0135 0.0128 0.0128 67,000 +0.00(+0.00%)
Apr 21, 2022 0.0127 0.0134 0.0127 0.0128 292,381 -0.00(-7.91%)
Apr 20, 2022 0.0130 0.0146 0.0110 0.0139 3,247,709 +0.00(+6.92%)
Apr 19, 2022 0.0136 0.0136 0.0122 0.0130 1,373,102 -0.00(-3.70%)
Apr 18, 2022 0.0160 0.0160 0.0135 0.0135 2,025,048 -0.00(-10.00%)
Apr 14, 2022 0.0165 0.0165 0.0150 0.0150 875,925 -0.00(-13.29%)
Apr 13, 2022 0.0178 0.0180 0.0166 0.0173 45,190 +0.00(+0.00%)
Apr 12, 2022 0.0162 0.0173 0.0161 0.0173 432,458 +0.00(+8.12%)
Apr 11, 2022 0.0190 0.0200 0.0160 0.0160 572,239 -0.00(-13.51%)
Apr 08, 2022 0.0185 0.0220 0.0184 0.0185 562,575 -0.00(-2.63%)
Apr 07, 2022 0.0155 0.0190 0.0155 0.0190 3,001,127 +0.00(+14.46%)
Apr 06, 2022 0.0180 0.0180 0.0151 0.0166 644,800 -0.00(-5.14%)
Apr 05, 2022 0.0160 0.0175 0.0160 0.0175 1,214,550 +0.00(+5.42%)
Apr 04, 2022 0.0167 0.0175 0.0140 0.0166 3,213,572 -0.00(-5.68%)
Apr 01, 2022 0.0178 0.0186 0.0160 0.0176 747,471 -0.00(-4.35%)
Mar 31, 2022 0.0175 0.0187 0.0155 0.0184 1,119,918 +0.00(+0.55%)
Mar 30, 2022 0.0205 0.0205 0.0154 0.0183 898,820 -0.00(-6.15%)
Mar 29, 2022 0.0203 0.0203 0.0171 0.0195 617,732 +0.00(+2.63%)
Mar 28, 2022 0.0180 0.0230 0.0180 0.0190 1,180,646 -0.00(-11.63%)
Mar 25, 2022 0.0199 0.0215 0.0175 0.0215 525,472 +0.00(+8.04%)
Mar 24, 2022 0.0200 0.0200 0.0175 0.0199 239,918 -0.00(-0.50%)
Mar 23, 2022 0.0170 0.0200 0.0170 0.0200 47,491 +0.00(+25.00%)
Mar 22, 2022 0.0157 0.0189 0.0151 0.0160 278,554 -0.00(-8.57%)
Mar 21, 2022 0.0162 0.0200 0.0150 0.0175 306,770 +0.00(+2.34%)
Mar 18, 2022 0.0173 0.0187 0.0162 0.0171 274,055 -0.00(-5.00%)
Mar 17, 2022 0.0174 0.0192 0.0164 0.0180 213,611 +0.00(+3.45%)
Mar 16, 2022 0.0180 0.0180 0.0165 0.0174 55,246 -0.00(-4.92%)
Mar 15, 2022 0.0150 0.0188 0.0150 0.0183 36,850 -0.00(-3.68%)
Mar 14, 2022 0.0173 0.0200 0.0160 0.0190 809,371 +0.00(+9.83%)
Mar 11, 2022 0.0165 0.0174 0.0160 0.0173 269,972 +0.00(+2.98%)
Mar 10, 2022 0.0209 0.0209 0.0160 0.0168 255,210 -0.00(-5.62%)
Mar 09, 2022 0.0142 0.0200 0.0140 0.0178 2,229,329 +0.00(+18.67%)
Mar 08, 2022 0.0166 0.0179 0.0141 0.0150 331,492 -0.00(-6.25%)
Mar 07, 2022 0.0172 0.0179 0.0160 0.0160 1,716,552 -0.00(-5.88%)
Mar 04, 2022 0.0179 0.0183 0.0165 0.0170 493,220 -0.00(-5.03%)
Mar 03, 2022 0.0170 0.0180 0.0160 0.0179 1,813,190 -0.00(-0.56%)
Mar 02, 2022 0.0183 0.0213 0.0160 0.0180 1,885,023 +0.00(+5.88%)
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.