AXTG

Axis Technologies (PK) Historical Data

AXTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.0259 -0.0041 -13.67% 0.0282 0.0291 0.0231 2,419,433
Jan 20 2022 0.03 0.00075 2.56% 0.02805 0.03145 0.028 571,768
Jan 19 2022 0.02925 0.00015 0.52% 0.03 0.0344 0.0275 1,196,492
Jan 18 2022 0.0291 0.00 +0.00% 0.0281 0.035195 0.0205 0
Jan 18 2022 0.0291 0.0001 0.34% 0.0281 0.035195 0.0205 4,937,650
Jan 17 2022 0.029 0.00 +0.00% 0.027 0.033 0.027 0
Jan 14 2022 0.029 -0.001 -3.33% 0.027 0.033 0.027 196,354
Jan 13 2022 0.03 0.00 +0.00% 0.0334 0.0334 0.0266 0
Jan 13 2022 0.03 -0.003 -9.09% 0.0334 0.0334 0.0266 484,265
Jan 12 2022 0.033 0.0056 20.44% 0.03 0.033 0.0274 305,215
Jan 11 2022 0.0274 -0.00265 -8.82% 0.03005 0.032 0.0227 1,183,441
Jan 10 2022 0.03005 0.00 +0.00% 0.036225 0.036225 0.0265 0
Jan 10 2022 0.03005 -0.00785 -20.71% 0.036225 0.036225 0.0265 2,293,795
Jan 07 2022 0.0379 -0.0031 -7.56% 0.039 0.04 0.035 1,177,670
Jan 06 2022 0.041 0.00 0.0% 0.04 0.047 0.0392 1,553,681
Jan 05 2022 0.041 -0.0064 -13.5% 0.0463 0.052505 0.0363 3,830,623
Jan 04 2022 0.0474 0.00 +0.00% 0.051635 0.054 0.041 0
Jan 04 2022 0.0474 -0.00085 -1.76% 0.051635 0.054 0.041 1,293,844
Jan 03 2022 0.04825 0.00 +0.00% 0.054 0.0615 0.045 0
Jan 03 2022 0.04825 -0.00675 -12.27% 0.054 0.0615 0.045 3,808,135
Dec 31 2021 0.055 -0.0017 -3.0% 0.0639 0.0639 0.054 3,682,186
Dec 30 2021 0.0567 -0.0068 -10.71% 0.07215 0.0748 0.0544 5,700,573
Dec 29 2021 0.0635 0.0056 9.67% 0.0575 0.0754 0.0504 5,878,820
Dec 28 2021 0.0579 0.00 +0.00% 0.0545 0.058 0.0395 0
Dec 28 2021 0.0579 0.00339 6.22% 0.0545 0.058 0.0395 5,578,306
Dec 27 2021 0.05451 -0.00599 -9.9% 0.0605 0.0789 0.0536 6,800,252
Dec 24 2021 0.0605 0.00 +0.00% 0.0645 0.0934 0.051 0
Dec 23 2021 0.0605 0.00 +0.00% 0.0645 0.0934 0.051 0
Dec 23 2021 0.0605 0.001 1.68% 0.0645 0.0934 0.051 25,428,644
Dec 22 2021 0.0595 0.03541 146.99% 0.02599 0.068 0.0245 8,340,142
Dec 21 2021 0.02409 0.00759 46.0% 0.019 0.02409 0.0165 882,677
Dec 20 2021 0.0165 0.00 +0.00% 0.01505 0.0195 0.0141 0
Dec 20 2021 0.0165 0.001 6.45% 0.01505 0.0195 0.0141 906,322
Dec 17 2021 0.0155 0.0005 3.33% 0.017 0.0174 0.014 994,100
Dec 16 2021 0.015 0.00 0.0% 0.0149 0.0152 0.012 771,075
Dec 15 2021 0.015 0.0014 10.29% 0.013 0.01715 0.011 1,175,568
Dec 14 2021 0.0136 -0.00132 -8.85% 0.0132 0.0159 0.01265 1,469,313
Dec 13 2021 0.01492 0.00 +0.00% 0.018 0.018 0.013 0
Dec 13 2021 0.01492 -0.00208 -12.24% 0.018 0.018 0.013 558,432
Dec 10 2021 0.017 0.0005 3.03% 0.0165 0.0179 0.0165 1,175,850
Dec 09 2021 0.0165 -0.0016 -8.84% 0.0181 0.0181 0.0161 363,565
Dec 08 2021 0.0181 0.00 +0.00% 0.018 0.0195 0.018 0
Dec 08 2021 0.0181 -0.0009 -4.74% 0.018 0.0195 0.018 413,105
Dec 07 2021 0.019 0.00 +0.00% 0.015 0.024765 0.015 0
Dec 07 2021 0.019 -0.0008 -4.04% 0.015 0.024765 0.015 588,024
Dec 06 2021 0.0198 -0.00084 -4.05% 0.021 0.021 0.017 752,440
Dec 03 2021 0.020635 0.00 +0.00% 0.02005 0.025 0.01975 0
Dec 03 2021 0.020635 -0.00177 -7.88% 0.02005 0.025 0.01975 827,476
Dec 02 2021 0.0224 0.00 +0.00% 0.0272 0.0272 0.0185 0
Dec 02 2021 0.0224 -0.0036 -13.85% 0.0272 0.0272 0.0185 1,402,742
Dec 01 2021 0.026 -0.004 -13.33% 0.03 0.03 0.026 635,296
Nov 30 2021 0.03 0.00 0.0% 0.0295 0.03445 0.026 691,409
Nov 29 2021 0.03 0.00 +0.00% 0.0303 0.0308 0.026 0
Nov 29 2021 0.03 -0.00025 -0.83% 0.0303 0.0308 0.026 385,130
Nov 26 2021 0.03025 0.00 +0.00% 0.0348 0.0348 0.026 0
Nov 26 2021 0.03025 -0.00277 -8.37% 0.0348 0.0348 0.026 150,623
Nov 25 2021 0.033015 0.00 +0.00% 0.03 0.0349 0.03 0
Nov 24 2021 0.033015 0.00092 2.85% 0.03 0.0349 0.03 112,876
Nov 23 2021 0.0321 0.0011 3.55% 0.037 0.037 0.03 300,423
Nov 22 2021 0.031 -0.0058 -15.76% 0.034075 0.037 0.03 868,026
Nov 19 2021 0.0368 -0.0006 -1.6% 0.0335 0.049 0.032 903,151
Nov 18 2021 0.0374 0.00497 15.33% 0.031 0.0379 0.031 446,517
Nov 17 2021 0.03243 0.00 +0.00% 0.0301 0.0325 0.0301 0
Nov 17 2021 0.03243 0.00073 2.3% 0.0301 0.0325 0.0301 603,742
Nov 16 2021 0.0317 -0.00122 -3.71% 0.031 0.033005 0.031 365,340
Nov 15 2021 0.03292 -0.00051 -1.53% 0.0359 0.0359 0.0312 301,218
Nov 12 2021 0.03343 0.00 +0.00% 0.031 0.036 0.031 0
Nov 12 2021 0.03343 -0.00207 -5.83% 0.031 0.036 0.031 243,370
Nov 11 2021 0.0355 0.00 +0.00% 0.0335 0.0364 0.0318 0
Nov 11 2021 0.0355 0.00252 7.66% 0.0335 0.0364 0.0318 709,679
Nov 10 2021 0.032975 0.00 0.0% 0.0316 0.03325 0.0316 32,360
Nov 09 2021 0.032975 0.00 +0.00% 0.0301 0.035 0.0301 0
Nov 09 2021 0.032975 0.00248 8.11% 0.0301 0.035 0.0301 671,528
Nov 08 2021 0.0305 -0.0089 -22.59% 0.043 0.043 0.03 2,772,112
Nov 05 2021 0.0394 0.00 +0.00% 0.029 0.048 0.029 0
Nov 05 2021 0.0394 0.0085 27.51% 0.029 0.048 0.029 1,502,783
Nov 04 2021 0.0309 0.0009 3.0% 0.028425 0.034 0.0279 1,653,181
Nov 03 2021 0.03 0.00 +0.00% 0.0279 0.03 0.0279 0
Nov 03 2021 0.03 0.0021 7.53% 0.0279 0.03 0.0279 182,139
Nov 02 2021 0.0279 -0.0049 -14.94% 0.033 0.033 0.0262 851,853
Nov 01 2021 0.0328 0.00 +0.00% 0.0315 0.033 0.0295 0
Nov 01 2021 0.0328 0.0028 9.33% 0.0315 0.033 0.0295 1,473,899
Oct 29 2021 0.03 -0.00619 -17.1% 0.0385 0.0385 0.0281 2,086,955
Oct 28 2021 0.03619 -0.0058 -13.8% 0.041 0.0419 0.0316 1,644,954
Oct 27 2021 0.041985 -0.00183 -4.17% 0.0416 0.0436 0.0416 429,592
Oct 26 2021 0.04381 -0.00309 -6.59% 0.0488 0.04922 0.0412 1,120,402
Oct 25 2021 0.0469 0.00 +0.00% 0.0481 0.051 0.041 0
Oct 25 2021 0.0469 -0.00213 -4.33% 0.0481 0.051 0.041 1,260,227


Your Recent History
USOTC
AXTG
Axis Techn..
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.