Exxe Group Inc. Historical Data - AXXA

AXXA Historical Prices

Date Open Close Change Change (%) Low High Volume
Dec 13 2018 0.01175 0.00999 -0.00151 -13.13% 0.009 0.0145 22,172,846
Dec 12 2018 0.015 0.0115 -0.0005 -4.17% 0.011 0.01695 10,717,775
Dec 11 2018 0.0138 0.012 0.0006 +5.26% 0.01071 0.0195 46,812,415
Dec 10 2018 0.0136 0.0114 -0.0017 -12.98% 0.0102 0.013765 5,462,308
Dec 07 2018 0.0173 0.0131 -0.0028 -17.61% 0.011 0.018 13,171,012
Dec 06 2018 0.014 0.0159 0.00205 +14.80% 0.0137 0.0177 13,845,605
Dec 05 2018 0.0114 0.01385 0.00 +0.00% 0.0114 0.0189 0
Dec 04 2018 0.0114 0.01385 0.00235 +20.43% 0.0114 0.0189 23,852,693
Dec 03 2018 0.0135 0.0115 -0.0016 -12.21% 0.01 0.016105 34,936,206
Nov 30 2018 0.0069 0.0131 0.0071 +118.33% 0.006 0.0149 65,615,851
Nov 29 2018 0.0055 0.006 0.0007 +13.21% 0.005 0.007 8,879,252
Nov 28 2018 0.0045 0.0053 0.0003 +6.00% 0.0045 0.0065 7,254,873
Nov 27 2018 0.0052 0.005 -0.0005 -9.09% 0.0046 0.0068 10,408,770
Nov 26 2018 0.0044 0.0055 0.00 +0.00% 0.0044 0.0055 0
Nov 26 2018 0.0044 0.0055 0.00113 +25.86% 0.0044 0.0055 13,779,250
Nov 23 2018 0.00384 0.00437 0.00057 +15.00% 0.0038 0.00437 275,935
Nov 22 2018 0.0042 0.0038 0.00 +0.00% 0.0038 0.0052 0
Nov 21 2018 0.0042 0.0038 0.00 +0.00% 0.0038 0.0052 0
Nov 21 2018 0.0042 0.0038 -0.0004 -9.52% 0.0038 0.0052 8,151,854
Nov 20 2018 0.0037 0.0042 0.0006 +16.67% 0.0033 0.0049 4,167,370
Nov 19 2018 0.0046 0.0036 -0.001 -21.74% 0.0032 0.0056 8,034,605
Nov 16 2018 0.006 0.0046 -0.001 -17.86% 0.0039 0.0068 12,483,436
Nov 15 2018 0.0065 0.0056 0.00 +0.00% 0.00445 0.0065 0
Nov 15 2018 0.0065 0.0056 -0.0004 -6.67% 0.00445 0.0065 10,815,448
Nov 14 2018 0.0031 0.006 0.003 +100.00% 0.0028 0.0075 42,228,163
Nov 13 2018 0.003125 0.003 0.00 +0.00% 0.0028999 0.0036 0
Nov 13 2018 0.003125 0.003 0.00 +0.00% 0.0028999 0.0036 840,000
Nov 12 2018 0.0031 0.003 -0.0007 -18.92% 0.0028999 0.0037 1,362,274
Nov 09 2018 0.0031 0.0037 0.0002 +5.71% 0.0031 0.0037 683,835
Nov 08 2018 0.0035 0.0035 0.00 +0.00% 0.0035 0.0035 0
Nov 07 2018 0.0036 0.0035 -0.0002 -5.41% 0.0028999 0.0037 457,930
Nov 06 2018 0.0028999 0.0037 0.00 +0.00% 0.0028999 0.0038 621,636
Nov 05 2018 0.0037 0.0037 -0.00009 -2.37% 0.0033 0.0037 396,000
Nov 02 2018 0.0028 0.00379 0.00 +0.00% 0.0021 0.0038 0
Nov 02 2018 0.0028 0.00379 0.00067 +21.47% 0.0021 0.0038 378,498
Nov 01 2018 0.0037 0.00312 -0.00038 -10.86% 0.00312 0.0037 302,000
Oct 31 2018 0.0031 0.0035 0.0004 +12.90% 0.0031 0.004 911,064
Oct 30 2018 0.0035 0.0031 -0.0004 -11.43% 0.0031 0.0035 320,502
Oct 29 2018 0.0028999 0.0035 0.0005 +16.67% 0.0028999 0.0035 812,495
Oct 26 2018 0.0032 0.003 -0.0001 -3.23% 0.003 0.0033 579,349
Oct 25 2018 0.003 0.0031 0.0003 +10.71% 0.003 0.0035 972,085
Oct 24 2018 0.0028999 0.0028 0.00 +0.00% 0.0028 0.0036 0
Oct 24 2018 0.0028999 0.0028 -0.0002 -6.67% 0.0028 0.0036 866,500
Oct 23 2018 0.0034 0.003 -0.0004 -11.76% 0.0028999 0.0036 770,950
Oct 22 2018 0.003 0.0034 0.0001 +3.03% 0.0028999 0.0035 2,525,622
Oct 19 2018 0.0034 0.0033 -0.0002 -5.71% 0.0028 0.0034 3,701,048
Oct 18 2018 0.0036 0.0035 -0.0003 -7.89% 0.003 0.0036 2,510,396
Oct 17 2018 0.0035 0.0038 0.0002 +5.56% 0.0032 0.0041 983,077
Oct 16 2018 0.0037 0.0036 0.0001 +2.86% 0.0035 0.0039 545,000
Oct 15 2018 0.004115 0.0035 -0.0006 -14.63% 0.0035 0.004115 1,147,330
Oct 12 2018 0.0045 0.0041 0.0005 +13.89% 0.004 0.0045 1,582,953
Oct 11 2018 0.0036 0.0036 0.0001 +2.86% 0.0035 0.0044 1,398,300
Oct 10 2018 0.004 0.0035 -0.00064 -15.46% 0.0035 0.004025 2,767,125
Oct 09 2018 0.004 0.0041399 -0.00066 -13.75% 0.004 0.0045 1,357,486
Oct 08 2018 0.0041 0.0047999 -0.0002 -4% 0.0041 0.005 1,137,614
Oct 05 2018 0.0054 0.005 0.00056 +12.61% 0.004 0.0054 3,352,499
Oct 04 2018 0.0063 0.00444 -0.00166 -27.21% 0.0041 0.0063 3,417,719
Oct 03 2018 0.0049 0.0061 0.0011 +22.00% 0.0049 0.0069 8,657,457
Oct 02 2018 0.0059 0.005 -0.0001 -1.96% 0.004 0.0059 4,572,211
Oct 01 2018 0.0065 0.0051 -0.0015 -22.73% 0.0044 0.008 14,692,605
Sep 28 2018 0.0059 0.0066 0.0021 +46.67% 0.004 0.0083 37,601,612
Sep 27 2018 0.0028 0.0045 0.0015 +50.00% 0.0026 0.0047999 8,422,048
Sep 26 2018 0.0038 0.003 -0.00005 -1.64% 0.0028 0.0038 1,478,647
Sep 25 2018 0.003855 0.00305 -0.000235 -7.15% 0.0028 0.0039 2,867,490
Sep 24 2018 0.0033 0.003285 -0.000005 -0.15% 0.003 0.0039 870,011
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


Your Recent History
USOTC
AXXA
Exxe Group..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.