Exxe Group Inc. Historical Data - AXXA

AXXA Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 22 2018 0.014 0.0108 -0.0037 -25.52% 0.0104 0.0155 5,161,070
Jun 21 2018 0.0184 0.0145 -0.0039 -21.2% 0.013 0.0204 7,095,877
Jun 20 2018 0.01955 0.0184 -0.0002 -1.08% 0.0184 0.0214999 2,518,262
Jun 19 2018 0.0168999 0.0185999 0.0003499 +1.92% 0.0168999 0.0208 3,352,428
Jun 18 2018 0.0195 0.01825 -0.00175 -8.75% 0.0176 0.0208 5,015,219
Jun 15 2018 0.0235 0.02 -0.0006 -2.91% 0.018 0.0235 4,359,381
Jun 14 2018 0.0245 0.0206 -0.0029 -12.34% 0.02 0.0246 4,613,352
Jun 13 2018 0.02165 0.0235 0.00262 +12.55% 0.0202 0.0257 11,360,645
Jun 12 2018 0.02065 0.02088 0.00018 +0.87% 0.0202 0.0213 2,236,608
Jun 11 2018 0.0221 0.0207 -0.0013 -5.91% 0.0177 0.02315 7,398,728
Jun 08 2018 0.0263 0.022 -0.003 -12% 0.021 0.0263 6,298,766
Jun 07 2018 0.0233 0.025 0.0005 +2.04% 0.022 0.0257 4,556,616
Jun 06 2018 0.025 0.0245 -0.0005 -2% 0.0231 0.026 3,593,163
Jun 05 2018 0.02725 0.025 -0.00215 -7.92% 0.023 0.028 6,175,812
Jun 04 2018 0.028 0.02715 -0.00115 -4.06% 0.0245 0.031 9,358,329
Jun 01 2018 0.02355 0.0283 0.0048 +20.43% 0.0216 0.0295 11,895,362
May 31 2018 0.024 0.0235 -0.00182 -7.19% 0.0216 0.02675 11,671,469
May 30 2018 0.0285 0.02532 -0.00168 -6.22% 0.0231999 0.0299 10,101,575
May 29 2018 0.03355 0.027 -0.004 -12.9% 0.0252 0.0358 11,625,120
May 28 2018 0.04915 0.031 0.00 +0.00% 0.03 0.04915 0
May 25 2018 0.04915 0.031 -0.0151 -32.75% 0.03 0.04915 28,504,585
May 24 2018 0.0455 0.0461 0.00559 +13.80% 0.0354999 0.0555 39,552,228
May 23 2018 0.0228 0.04051 0.01791 +79.25% 0.0225 0.046 34,004,133
May 22 2018 0.024 0.0226 -0.00038 -1.65% 0.01883 0.025 10,584,183
May 21 2018 0.03 0.02298 -0.00202 -8.08% 0.0205 0.03 7,068,616
May 18 2018 0.0211 0.025 0.0039 +18.48% 0.0201 0.034 25,734,022
May 17 2018 0.02995 0.0211 -0.0087 -29.19% 0.02 0.0315 24,113,168
May 16 2018 0.03725 0.0298 -0.0057 -16.06% 0.0221 0.0387 36,899,935
May 15 2018 0.0605 0.0354999 -0.0175 -33.02% 0.0336 0.0605 34,940,438
May 14 2018 0.0474 0.053 0.0158001 +42.47% 0.0429999 0.066 52,108,456
May 11 2018 0.0187 0.0371999 0.0177999 +91.75% 0.0162999 0.0529 88,004,927
May 10 2018 0.044 0.0194 -0.0281 -59.16% 0.018 0.0454 69,031,817
May 09 2018 0.105 0.0475 -0.0635 -57.21% 0.0425 0.113 33,646,409
May 08 2018 0.1022499 0.111 0.005 +4.72% 0.075 0.123 7,897,962
May 07 2018 0.1315 0.106 -0.009 -7.83% 0.1001 1.325 4,369,665
May 04 2018 0.1705 0.115 -0.177 -60.62% 0.0972 0.18 6,856,313
May 03 2018 0.262 0.292 0.0381 +15.01% 0.14 0.3155 10,741,438
May 02 2018 0.31075 0.2539 -0.0761 -23.06% 0.235 0.3749 5,593,522
May 01 2018 0.231 0.33 0.1201 +57.22% 0.216 0.3595 10,135,608
Apr 30 2018 0.06825 0.2099 0.1409 +204.20% 0.064 0.21 12,230,281
Apr 27 2018 0.1125 0.069 -0.024 -25.81% 0.0665 0.1901 16,805,038
Apr 26 2018 0.02625 0.093 0.066 +244.44% 0.02625 0.094 17,072,336
Apr 25 2018 0.01 0.027 0.0185 +217.65% 0.0089 0.0340499 19,303,482
Apr 24 2018 0.008 0.0085 0.0008 +10.39% 0.0065 0.0085 2,931,333
Apr 23 2018 0.0082 0.0077 0.00038 +5.19% 0.006 0.0082 1,419,002
Apr 20 2018 0.008 0.00732 -0.00038 -4.94% 0.005 0.0084 4,180,951
Apr 19 2018 0.00975 0.0077 0.0003 +4.05% 0.0065 0.00975 9,854,762
Apr 18 2018 0.0049 0.0074 0.0034 +85.00% 0.0045 0.011 26,516,586
Apr 17 2018 0.0013 0.004 0.0027 +207.69% 0.0013 0.0057 84,753,467
Apr 16 2018 0.0007 0.0013 0.0005 +62.50% 0.0007 0.0013 11,844,788
Apr 13 2018 0.0008 0.0008 -0.0001 -11.11% 0.0008 0.0008 898,000
Apr 12 2018 0.0007 0.0009 0.00 +0.00% 0.0005999 0.0009 15,987,564
Apr 11 2018 0.001 0.0009 -0.0001 -10% 0.000791 0.001 17,119,964
Apr 10 2018 0.0009 0.001 -0.0001 -9.09% 0.0009 0.001 6,827,000
Apr 09 2018 0.0009 0.0011 0.00 +0.00% 0.0009 0.0011 1,554,560
Apr 06 2018 0.001 0.0011 0.0002 +22.22% 0.001 0.0011 1,070,000
Apr 05 2018 0.001 0.0009 -0.0001 -10% 0.0009 0.0011 5,070,571
Apr 04 2018 0.0011999 0.001 -0.0003 -23.08% 0.000985 0.0011999 2,850,000
Apr 03 2018 0.001 0.0013 0.00 +0.00% 0.001 0.0013 26,000
Apr 02 2018 0.001 0.0013 0.0001001 +8.34% 0.001 0.0013 555,757
Mar 30 2018 0.0011999 0.0011999 0.00 +0.00% 0.0011999 0.0013 0
Mar 29 2018 0.0011999 0.0011999 0.00 +0.00% 0.0011999 0.0013 520,000
Mar 28 2018 0.001 0.0011999 0.00 +0.00% 0.001 0.0011999 35,257
Mar 27 2018 0.0011999 0.0011999 0.00 +0.00% 0.0011999 0.0011999 0


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.