U.S. markets close in 6 hours 13 minutes

Axis Technologies Group, Inc. (AXTG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0371-0.0069 (-15.68%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20210.03710.03710.03710.03710.037122,220
Jun 21, 20210.04620.05350.04400.04400.044022,800
Jun 18, 20210.04250.04600.04100.04600.0460146,466
Jun 17, 20210.04060.04060.04060.04060.040656,833
Jun 16, 20210.04650.04800.04400.04620.046265,940
Jun 15, 20210.04200.05250.03700.04800.0480149,870
Jun 14, 20210.04490.04490.04490.04490.044911,000
Jun 11, 20210.03680.04490.03680.04190.041980,309
Jun 10, 20210.04530.04530.03120.04200.0420126,188
Jun 09, 20210.03820.03820.03820.03820.03825,000
Jun 08, 20210.03510.03510.03300.03500.035037,510
Jun 07, 20210.03800.04310.03270.03350.033570,902
Jun 04, 20210.04000.04000.03220.03560.035694,303
Jun 03, 20210.04390.04390.03700.04340.043456,000
Jun 02, 20210.03600.04520.02950.04520.0452507,190
Jun 01, 20210.04000.04000.03310.04000.0400165,764
May 28, 20210.04900.05200.03520.04100.0410164,722
May 27, 20210.04900.04900.03930.04010.0401289,535
May 26, 20210.06700.08250.03810.03960.03961,564,986
May 25, 20210.04500.09100.04000.05000.05004,773,170
May 24, 20210.04000.04000.03450.03700.0370244,125
May 21, 20210.04200.04350.03500.03560.0356140,414
May 20, 20210.03150.04200.03150.03580.0358207,204
May 19, 20210.03200.03990.03160.03580.035855,996
May 18, 20210.03500.03500.03150.03200.032043,470
May 17, 20210.04190.04190.03500.03750.037538,550
May 14, 20210.03200.03840.03100.03840.0384142,795
May 13, 20210.03360.04400.03020.04390.0439184,786
May 12, 20210.03200.04700.03200.04500.0450412,267
May 11, 20210.04480.04600.03120.04000.0400287,476
May 10, 20210.05170.05170.04300.04470.0447278,010
May 07, 20210.03650.04940.03640.04650.0465143,523
May 06, 20210.04400.04960.03700.04200.0420266,596
May 05, 20210.04400.04400.03620.04100.0410521,570
May 04, 20210.05100.05170.03610.04400.04401,584,981
May 03, 20210.06000.09850.04150.05070.050710,640,917
Apr 30, 20210.01500.02400.01500.02400.024082,000
Apr 29, 20210.02000.02290.01510.02290.022971,700
Apr 28, 20210.02800.02800.02200.02200.022017,243
Apr 27, 20210.02800.02800.02000.02400.024021,462
Apr 26, 20210.02400.02400.01800.02400.024056,463
Apr 23, 20210.01380.02440.01380.01800.018030,700
Apr 22, 20210.01900.02440.01870.01890.018963,782
Apr 21, 20210.01750.03990.01750.02750.0275284,877
Apr 20, 20210.01790.01950.01790.01850.0185131,412
Apr 19, 20210.01700.01900.01150.01150.0115335,662
Apr 16, 20210.01660.01890.01660.01890.01892,500
Apr 15, 20210.01800.01900.01590.01890.0189826,745
Apr 14, 20210.01410.01790.01410.01790.0179169,051
Apr 13, 20210.01800.01800.01790.01790.017995,000
Apr 12, 20210.01870.01870.01310.01580.0158117,600
Apr 09, 20210.01500.01870.01300.01860.0186674,205
Apr 08, 20210.01410.01900.01410.01870.018774,350
Apr 07, 20210.01730.01750.01500.01500.0150150,417
Apr 06, 20210.01500.01750.01300.01750.0175332,469
Apr 05, 20210.01720.01950.01500.01500.0150363,452
Apr 01, 20210.01530.02000.01500.01500.0150524,501
Mar 31, 20210.02600.02600.01550.01550.0155546,994
Mar 30, 20210.01900.05900.01810.02300.023010,093,622
Mar 29, 20210.02100.02100.01050.01070.0107672,533
Mar 26, 20210.01440.02390.01300.02100.0210685,149
Mar 25, 20210.00350.02700.00350.01100.01103,787,332
Mar 24, 20210.00350.00350.00350.00350.0035-
Mar 23, 20210.00350.00350.00350.00350.0035100
Mar 22, 20210.00350.00350.00350.00350.00352,500
Mar 19, 20210.00350.00350.00350.00350.0035-
Mar 18, 20210.00350.00350.00350.00350.0035-
Mar 17, 20210.00350.00350.00350.00350.0035-
Mar 16, 20210.00350.00350.00350.00350.003510,094
Mar 15, 20210.00400.00400.00350.00390.0039175,800
Mar 12, 20210.00230.00230.00230.00230.0023-
Mar 11, 20210.00230.00230.00230.00230.00231,000
Mar 10, 20210.00450.00450.00400.00400.004011,600
Mar 09, 20210.00570.00570.00500.00500.0050329,246
Mar 08, 20210.00650.00650.00640.00640.006420,142
Mar 05, 20210.00640.00640.00640.00640.0064-
Mar 04, 20210.00640.00640.00640.00640.0064-
Mar 03, 20210.00630.00640.00630.00640.006434,670
Mar 02, 20210.00950.00950.00640.00640.006434,000
Mar 01, 20210.00620.00620.00620.00620.006210,000
Feb 26, 20210.00520.00520.00520.00520.005256,055
Feb 25, 20210.00550.00550.00550.00550.0055-
Feb 24, 20210.00550.00550.00550.00550.0055-
Feb 23, 20210.00610.00610.00550.00550.005573,700
Feb 22, 20210.00620.00620.00610.00610.006145,035
Feb 19, 20210.00720.00720.00720.00720.0072-
Feb 18, 20210.00660.00960.00620.00720.0072129,155
Feb 17, 20210.00660.00700.00650.00700.007037,545
Feb 16, 20210.00960.00960.00680.00680.006816,500
Feb 12, 20210.00980.00980.00810.00960.0096157,036
Feb 11, 20210.00900.00900.00650.00650.0065214,000
Feb 10, 20210.00900.01000.00650.00700.0070373,829
Feb 09, 20210.00600.00900.00510.00900.0090396,021
Feb 08, 20210.00400.00600.00300.00500.0050170,583
Feb 05, 20210.00350.00470.00240.00240.00244,130
Feb 04, 20210.00350.00350.00350.00350.0035-
Feb 03, 20210.00350.00400.00350.00350.003529,400
Feb 02, 20210.00350.00600.00310.00310.003180,750
Feb 01, 20210.00360.00410.00360.00400.004065,982
Jan 29, 20210.00410.00410.00410.00410.004120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...