Exxe Group Inc. Historical Data - AXXA

AXXA Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 21 2018 0.004 0.00329 -0.00021 -6% 0.0028999 0.0041 2,547,521
Sep 20 2018 0.0027 0.0035 0.0008 +29.63% 0.0025 0.0049 9,154,649
Sep 19 2018 0.0028 0.0027 -0.0002 -6.9% 0.0026 0.0028 436,573
Sep 18 2018 0.003 0.0028999 0.00 +0.00% 0.0025 0.003 2,182,391
Sep 17 2018 0.0032 0.0028999 0.00 +0.00% 0.0028999 0.0033 58,366
Sep 14 2018 0.0032 0.0028999 -0.00034 -10.49% 0.0028999 0.0034 1,103,215
Sep 13 2018 0.0035 0.00324 -0.00026 -7.43% 0.0028999 0.0035 2,176,742
Sep 12 2018 0.003 0.0035 0.00002 +0.57% 0.0026 0.0035 2,884,591
Sep 11 2018 0.0031 0.00348 0.00008 +2.35% 0.003 0.0035 2,493,228
Sep 10 2018 0.0036 0.0034 -0.0002 -5.56% 0.0031 0.0038 1,478,611
Sep 07 2018 0.0035 0.0036 0.0003 +9.09% 0.0031 0.0038 2,388,910
Sep 06 2018 0.0034 0.0033 -0.0001 -2.94% 0.0031 0.0041 3,956,979
Sep 05 2018 0.0031 0.0034 -0.0001 -2.86% 0.00309 0.0036 3,743,843
Sep 04 2018 0.0036 0.0035 -0.0001 -2.78% 0.0031 0.0036 3,878,500
Sep 03 2018 0.0037 0.0036 0.00 +0.00% 0.0032 0.0039 0
Aug 31 2018 0.0037 0.0036 0.00021 +6.19% 0.0032 0.0039 2,744,340
Aug 30 2018 0.0041 0.00339 -0.00068 -16.71% 0.0032 0.0041 4,897,407
Aug 29 2018 0.0041 0.00407 0.00017 +4.36% 0.0033 0.0041 3,239,659
Aug 28 2018 0.0037 0.0039 -0.00037 -8.67% 0.0032 0.0039 6,405,681
Aug 27 2018 0.0038 0.00427 0.00027 +6.75% 0.0035 0.0044 922,100
Aug 24 2018 0.00405 0.004 -0.0001 -2.44% 0.0035 0.00405 2,945,806
Aug 23 2018 0.0057 0.0041 -0.0005 -10.87% 0.0031 0.0057 9,349,406
Aug 22 2018 0.0047999 0.0046 -0.000295 -6.03% 0.0045 0.0056 1,431,409
Aug 21 2018 0.006 0.004895 -0.000485 -9.01% 0.0047999 0.006 1,383,664
Aug 20 2018 0.0056 0.00538 -0.00022 -3.93% 0.005 0.006 1,716,699
Aug 17 2018 0.005 0.0056 -0.00024 -4.11% 0.005 0.0073 5,472,250
Aug 16 2018 0.006 0.00584 -0.001025 -14.93% 0.005 0.00634 1,031,424
Aug 15 2018 0.006 0.006865 -0.000235 -3.31% 0.006 0.007 764,228
Aug 14 2018 0.0059 0.0071 0.0012 +20.34% 0.0059 0.0075 4,195,599
Aug 13 2018 0.0043 0.0059 0.0014 +31.11% 0.0043 0.007 4,991,574
Aug 10 2018 0.0043 0.0045 0.0002 +4.65% 0.0041 0.0045 3,357,959
Aug 09 2018 0.004 0.0043 -0.0001 -2.27% 0.004 0.0044 1,290,078
Aug 08 2018 0.0044 0.0044 0.00 +0.00% 0.0035 0.00455 1,411,750
Aug 07 2018 0.00433 0.0044 0.00 +0.00% 0.004 0.0047 1,558,856
Aug 06 2018 0.00415 0.0044 0.00 +0.00% 0.00415 0.0049 1,588,135
Aug 03 2018 0.00457 0.0044 0.0001 +2.33% 0.004 0.00457 1,189,977
Aug 02 2018 0.004325 0.0043 -0.0002 -4.44% 0.003565 0.0046 3,502,264
Aug 01 2018 0.0051 0.0045 -0.00058 -11.42% 0.0043 0.0052 1,074,753
Jul 31 2018 0.011 0.00508 -0.00062 -10.88% 0.0044 0.011 4,055,752
Jul 30 2018 0.0064 0.0057 0.0005 +9.62% 0.005 0.0064 2,422,231
Jul 27 2018 0.0075 0.0052 -0.0008 -13.33% 0.0051 0.0075 10,025,927
Jul 26 2018 0.0069 0.006 0.0004 +7.14% 0.0047999 0.0069 17,283,524
Jul 25 2018 0.0049 0.0056 0.0007 +14.29% 0.0044 0.009 42,972,160
Jul 24 2018 0.0064 0.0049 -0.0011 -18.33% 0.0043 0.0064 6,574,825
Jul 23 2018 0.0073 0.006 -0.001 -14.29% 0.006 0.0073 3,982,311
Jul 20 2018 0.0079 0.007 -0.00044 -5.91% 0.0057999 0.0079 3,060,550
Jul 19 2018 0.0075 0.00744 -0.00001 -0.13% 0.0066 0.008 405,604
Jul 18 2018 0.0068 0.00745 0.00045 +6.43% 0.0068 0.008 3,258,746
Jul 17 2018 0.008 0.007 -0.0011 -13.58% 0.0057999 0.0097 5,641,436
Jul 16 2018 0.01 0.0081 -0.0019 -19% 0.0081 0.01 2,686,600
Jul 13 2018 0.0088 0.01 0.00 +0.00% 0.0088 0.0108 1,944,688
Jul 12 2018 0.01 0.01 0.00 +0.00% 0.0083 0.0109 1,307,541
Jul 11 2018 0.011 0.01 -0.0001 -0.99% 0.0086 0.011 911,800
Jul 10 2018 0.01 0.0101 0.0001 +1.00% 0.009 0.011 549,000
Jul 09 2018 0.012 0.01 -0.001 -9.09% 0.0083 0.012 1,768,985
Jul 06 2018 0.0144 0.011 -0.0024 -17.91% 0.011 0.0145 1,976,089
Jul 05 2018 0.01 0.0134 0.0034 +34.00% 0.01 0.0168 6,361,412
Jul 04 2018 0.0083 0.01 0.00 +0.00% 0.0083 0.0105 0
Jul 03 2018 0.0083 0.01 0.0018 +21.95% 0.0083 0.0105 1,852,164
Jul 02 2018 0.00965 0.0082 -0.0022 -21.15% 0.008 0.0106 2,315,363
Jun 29 2018 0.0101 0.0104 -0.0002 -1.89% 0.0101 0.0108 1,619,287
Jun 28 2018 0.01 0.0106 -0.0007 -6.19% 0.01 0.0113 2,185,165
Jun 27 2018 0.0117 0.0113 0.0004 +3.67% 0.01 0.0117 1,220,609
Jun 26 2018 0.0108 0.0109 -0.0001 -0.91% 0.0099 0.0115999 3,050,807
Jun 25 2018 0.0113 0.011 0.0002 +1.85% 0.0094 0.0135 4,890,434


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.