ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Axcap Ventures Inc

Axcap Ventures Inc (AXCP)

0.18
0.01
(5.88%)
Closed December 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.005-2.70270270270.1850.1950.165542840.17745298CS
4-0.04-18.18181818180.220.220.165294130.18738077CS
120.052967541.69602267140.12703250.260.11662487020.20352327CS
260.0967116.0864345740.08330.260.029155369050.14836448CS
52-0.00749701-3.998469095590.187497010.291662020.029155229890.13216477CS
156-0.23666002-56.79931086260.416660020.687489040.029155103980.17201932CS
260-0.23666002-56.79931086260.416660020.687489040.029155103980.17201932CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17347323000.180.015.880.190.190.184000
17346459000.17-0.005-2.860.1750.1950.165160900
17345595000.175-0.015-7.890.1950.1950.17512500
17344731000.1900.000.190.190.192221
17343867000.1900.000.190.190.1759798
17341275000.1900.000.1850.190.18536000
17340411000.19-0.005-2.560.1950.1950.1917048
17339547000.1950.0052.630.190.1950.199305
17338683000.19-0.005-2.560.190.190.1915000
17337819000.19500.000.1950.1950.18589153
17335227000.1950.0052.630.1950.1950.1956000
17334363000.19-0.01-5.000.20.20.195000
17333499000.200.000.20.20.210648
17332635000.200.000.20499990.20499990.26000
17331771000.200.000.20.20499990.231800
17329179000.20.015.260.20499990.20499990.238000
17328315000.19-0.02-9.520.210.210.1965000
17327451000.2100.000.210.210.210000
17326587000.2100.000.210.210.212105
17325723000.2100.000.210.210.215000
17323131000.2100.000.220.220.216791
17322267000.2100.000.220.220.214500
17321403000.21-0.005-2.330.220.220.2111500
17320539000.21500.000.2150.2150.2156950
17319675000.21500.000.2250.2250.2155000
17317083000.2150.0052.380.210.2150.1949813
17316219000.2100.000.2150.2150.213000
17315355000.2100.000.210.2250.2145403
17314491000.21-0.015-6.670.2250.2250.204999967208
17313627000.225-0.005-2.170.230.230.22513500
17311035000.2300.000.2250.230.2245237
17310171000.2300.000.2250.230.22541834
17309307000.2300.000.2250.230.22534000
17308443000.230.0052.220.240.260.23158955
17307579000.225-0.005-2.170.2250.2250.215153101
17304951000.230.0156.980.230.230.22554224
17304087000.21500.000.2150.220.21534510
17303223000.2150.006753.240.210.250.2674944
17302359000.208250.00208251.010.191590.208250.19159196878
17301495000.20616750.00624753.130.1957550.20616750.179095451659
17298903000.1999200.000.2124150.2290750.19992173354
17298039000.199920.00624753.230.19367250.208250.1936725110444
17297175000.19367250.00624753.330.1957550.1957550.18742532187
17296311000.18742500.000.19367250.19367250.1874257202
17295447000.18742500.000.199920.199920.18742531527
17292855000.187425-0.014577-7.220.199920.20200250.187425100840
17291991000.20200250.00208251.040.199920.208250.1895075416086
17291127000.199920.0499833.330.16660.208250.1666212638
17290263000.1499400.000.149940.149940.149940
17286807000.149940.018742514.290.133280.149940.1332882833
17285943000.13119750.00208251.610.1291150.13119750.12911534813
17285079000.129115-0.004165-3.130.1291150.1291150.1291153555
17284215000.133280.0041653.230.133280.133280.1332826410
17283351000.129115-0.006247-4.620.13119750.13119750.12911513205
17280759000.135362500.000.13536250.13536250.13536250
17279895000.13536250.0166614.040.1374450.13952750.1332892629
17279031000.118702500.000.11870250.11870250.11870250
17278167000.11870250.00208251.790.13536250.13536250.118702595238
17277303000.11662-0.010412-8.200.11870250.11870250.1166234813
17274711000.127032500.000.12703250.12703250.12703250
17273847000.127032500.000.12703250.12703250.127032530012
17272983000.127032500.000.12703250.12703250.1270325960
17272119000.127032500.000.12703250.12703250.12703250
17271255000.127032500.000.12703250.12703250.12703250

Your Recent History

Delayed Upgrade Clock