Mail

AXXA - Exxe Group Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.0037	0.0044	0.0037	0.0044	0.0044	6,157,280
Jun 08, 2023	0.0036	0.0037	0.0035	0.0037	0.0037	1,443,616
Jun 07, 2023	0.0034	0.0037	0.0033	0.0036	0.0036	3,827,941
Jun 06, 2023	0.0033	0.0037	0.0031	0.0037	0.0037	2,781,000
Jun 05, 2023	0.0034	0.0038	0.0033	0.0038	0.0038	2,049,046
Jun 02, 2023	0.0037	0.0039	0.0035	0.0035	0.0035	1,448,226
Jun 01, 2023	0.0038	0.0039	0.0036	0.0037	0.0037	2,039,803
May 31, 2023	0.0041	0.0041	0.0037	0.0037	0.0037	2,017,197
May 30, 2023	0.0040	0.0043	0.0037	0.0042	0.0042	2,470,857
May 26, 2023	0.0042	0.0043	0.0038	0.0039	0.0039	1,740,030
May 25, 2023	0.0039	0.0040	0.0037	0.0040	0.0040	776,035
May 24, 2023	0.0038	0.0043	0.0037	0.0038	0.0038	354,958
May 23, 2023	0.0039	0.0043	0.0038	0.0040	0.0040	377,708
May 22, 2023	0.0040	0.0043	0.0036	0.0041	0.0041	1,878,137
May 19, 2023	0.0041	0.0044	0.0037	0.0040	0.0040	4,231,001
May 18, 2023	0.0038	0.0046	0.0038	0.0042	0.0042	922,034
May 17, 2023	0.0042	0.0042	0.0038	0.0042	0.0042	1,763,471
May 16, 2023	0.0040	0.0049	0.0038	0.0042	0.0042	1,665,409
May 15, 2023	0.0041	0.0042	0.0039	0.0042	0.0042	5,140,839
May 12, 2023	0.0040	0.0048	0.0040	0.0045	0.0045	1,927,983
May 11, 2023	0.0043	0.0049	0.0038	0.0044	0.0044	1,766,867
May 10, 2023	0.0044	0.0045	0.0040	0.0043	0.0043	501,330
May 09, 2023	0.0045	0.0046	0.0038	0.0042	0.0042	2,211,518
May 08, 2023	0.0048	0.0048	0.0042	0.0042	0.0042	1,151,825
May 05, 2023	0.0046	0.0046	0.0041	0.0046	0.0046	2,683,300
May 04, 2023	0.0042	0.0049	0.0042	0.0046	0.0046	2,705,429
May 03, 2023	0.0049	0.0050	0.0042	0.0042	0.0042	2,391,798
May 02, 2023	0.0045	0.0050	0.0044	0.0047	0.0047	2,514,591
May 01, 2023	0.0050	0.0051	0.0046	0.0047	0.0047	841,443
Apr 28, 2023	0.0052	0.0052	0.0044	0.0045	0.0045	2,059,354
Apr 27, 2023	0.0045	0.0048	0.0045	0.0047	0.0047	2,905,075
Apr 26, 2023	0.0050	0.0050	0.0044	0.0044	0.0044	3,962,379
Apr 25, 2023	0.0052	0.0052	0.0048	0.0049	0.0049	1,328,575
Apr 24, 2023	0.0046	0.0053	0.0044	0.0052	0.0052	4,424,871
Apr 21, 2023	0.0050	0.0051	0.0042	0.0048	0.0048	9,565,371
Apr 20, 2023	0.0057	0.0057	0.0048	0.0052	0.0052	4,620,157
Apr 19, 2023	0.0062	0.0062	0.0045	0.0054	0.0054	27,471,884
Apr 18, 2023	0.0061	0.0062	0.0058	0.0062	0.0062	2,805,435
Apr 17, 2023	0.0057	0.0063	0.0056	0.0058	0.0058	2,546,025
Apr 14, 2023	0.0060	0.0064	0.0056	0.0063	0.0063	1,237,649
Apr 13, 2023	0.0059	0.0062	0.0059	0.0060	0.0060	2,620,936
Apr 12, 2023	0.0060	0.0063	0.0056	0.0056	0.0056	3,490,680
Apr 11, 2023	0.0063	0.0064	0.0060	0.0060	0.0060	492,831
Apr 10, 2023	0.0064	0.0064	0.0057	0.0063	0.0063	793,008
Apr 06, 2023	0.0058	0.0063	0.0056	0.0063	0.0063	2,384,709
Apr 05, 2023	0.0062	0.0065	0.0058	0.0064	0.0064	3,010,769
Apr 04, 2023	0.0061	0.0064	0.0056	0.0060	0.0060	2,674,513
Apr 03, 2023	0.0068	0.0071	0.0061	0.0061	0.0061	7,289,914
Mar 31, 2023	0.0059	0.0071	0.0058	0.0069	0.0069	14,523,857
Mar 30, 2023	0.0055	0.0065	0.0053	0.0060	0.0060	8,448,440
Mar 29, 2023	0.0058	0.0060	0.0050	0.0051	0.0051	6,309,777
Mar 28, 2023	0.0055	0.0056	0.0051	0.0054	0.0054	1,745,987
Mar 27, 2023	0.0053	0.0056	0.0053	0.0056	0.0056	784,835
Mar 24, 2023	0.0055	0.0060	0.0053	0.0058	0.0058	1,418,066
Mar 23, 2023	0.0060	0.0060	0.0057	0.0060	0.0060	218,081
Mar 22, 2023	0.0059	0.0062	0.0058	0.0058	0.0058	1,350,843
Mar 21, 2023	0.0059	0.0063	0.0058	0.0060	0.0060	2,323,711
Mar 20, 2023	0.0062	0.0064	0.0060	0.0060	0.0060	1,418,641
Mar 17, 2023	0.0062	0.0069	0.0058	0.0062	0.0062	2,916,583
Mar 16, 2023	0.0067	0.0068	0.0061	0.0065	0.0065	2,750,569
Mar 15, 2023	0.0067	0.0071	0.0065	0.0065	0.0065	1,822,283
Mar 14, 2023	0.0068	0.0073	0.0067	0.0067	0.0067	1,730,395
Mar 13, 2023	0.0070	0.0070	0.0064	0.0068	0.0068	1,029,390
Mar 10, 2023	0.0067	0.0072	0.0065	0.0068	0.0068	2,848,767
Mar 09, 2023	0.0075	0.0075	0.0068	0.0072	0.0072	1,254,266
Mar 08, 2023	0.0072	0.0074	0.0069	0.0069	0.0069	824,351
Mar 07, 2023	0.0070	0.0074	0.0069	0.0071	0.0071	1,037,443
Mar 06, 2023	0.0069	0.0074	0.0067	0.0070	0.0070	2,075,417
Mar 03, 2023	0.0072	0.0072	0.0068	0.0068	0.0068	118,553
Mar 02, 2023	0.0071	0.0072	0.0065	0.0072	0.0072	747,186
Mar 01, 2023	0.0067	0.0071	0.0065	0.0071	0.0071	1,104,733
Feb 28, 2023	0.0074	0.0074	0.0066	0.0071	0.0071	1,543,873
Feb 27, 2023	0.0074	0.0074	0.0065	0.0068	0.0068	1,865,533
Feb 24, 2023	0.0069	0.0074	0.0068	0.0071	0.0071	1,163,894
Feb 23, 2023	0.0068	0.0073	0.0068	0.0072	0.0072	1,850,345
Feb 22, 2023	0.0073	0.0073	0.0067	0.0069	0.0069	2,218,239
Feb 21, 2023	0.0073	0.0083	0.0070	0.0071	0.0071	5,140,974
Feb 17, 2023	0.0073	0.0076	0.0071	0.0073	0.0073	4,390,876
Feb 16, 2023	0.0071	0.0084	0.0071	0.0073	0.0073	8,286,883
Feb 15, 2023	0.0074	0.0074	0.0069	0.0071	0.0071	1,410,820
Feb 14, 2023	0.0066	0.0072	0.0066	0.0071	0.0071	1,767,422
Feb 13, 2023	0.0069	0.0074	0.0069	0.0069	0.0069	278,040
Feb 10, 2023	0.0074	0.0074	0.0064	0.0069	0.0069	3,327,769
Feb 09, 2023	0.0071	0.0077	0.0069	0.0074	0.0074	7,638,974
Feb 08, 2023	0.0080	0.0082	0.0071	0.0075	0.0075	2,897,374
Feb 07, 2023	0.0077	0.0079	0.0075	0.0079	0.0079	486,067
Feb 06, 2023	0.0070	0.0082	0.0070	0.0080	0.0080	1,928,025
Feb 03, 2023	0.0075	0.0082	0.0075	0.0078	0.0078	1,774,719
Feb 02, 2023	0.0080	0.0082	0.0072	0.0082	0.0082	4,079,947
Feb 01, 2023	0.0076	0.0080	0.0075	0.0079	0.0079	1,743,215
Jan 31, 2023	0.0078	0.0089	0.0075	0.0075	0.0075	4,975,360
Jan 30, 2023	0.0076	0.0080	0.0075	0.0078	0.0078	2,546,059
Jan 27, 2023	0.0078	0.0080	0.0075	0.0078	0.0078	729,852
Jan 26, 2023	0.0080	0.0080	0.0075	0.0077	0.0077	1,307,033
Jan 25, 2023	0.0078	0.0080	0.0075	0.0079	0.0079	934,024
Jan 24, 2023	0.0080	0.0082	0.0076	0.0080	0.0080	1,843,523
Jan 23, 2023	0.0082	0.0082	0.0077	0.0079	0.0079	668,749
Jan 20, 2023	0.0083	0.0083	0.0077	0.0082	0.0082	2,315,464
Jan 19, 2023	0.0081	0.0084	0.0075	0.0083	0.0083	1,239,024
Jan 18, 2023	0.0082	0.0082	0.0071	0.0080	0.0080	4,067,190
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...