Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axion Ventures Inc (OP: AXNVF )

0.0001 UNCHANGED
Last Price Updated: 12:19 PM EDT, Jul 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.6375 0.6461 0.6182 0.6308 2,300 +0.00(+0.73%)
May 30, 2019 0.6700 0.6728 0.6262 0.6262 5,851 -0.04(-6.50%)
May 29, 2019 0.6613 0.6697 0.6291 0.6697 19,950 +0.00(+0.27%)
May 28, 2019 0.6623 0.6787 0.6349 0.6679 34,690 +0.03(+4.36%)
May 24, 2019 0.6166 0.6500 0.6166 0.6400 23,100 +0.05(+8.22%)
May 23, 2019 0.5825 0.5914 0.5350 0.5914 37,900 -0.02(-3.37%)
May 22, 2019 0.6250 0.6250 0.5900 0.6120 13,100 -0.02(-3.59%)
May 21, 2019 0.6348 0.6348 0.6348 0.6348 400 +0.01(+1.57%)
May 20, 2019 0.6250 0.6250 0.6250 0.6250 4,000 -0.01(-2.01%)
May 15, 2019 0.6378 0.6378 0.6378 0 -0.04(-5.36%)
May 14, 2019 0.6739 0.6739 0.6739 0.6739 300 +0.00(+0.58%)
May 13, 2019 0.6554 0.6700 0.6554 0.6700 5,000 +0.00(+0.39%)
May 10, 2019 0.6700 0.6700 0.6674 0.6674 3,300 +0.04(+5.94%)
May 07, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.31%)
May 03, 2019 0.6516 0.6516 0.6516 0 -0.02(-2.78%)
May 02, 2019 0.7096 0.7096 0.6702 0.6702 7,625 -0.02(-2.87%)
May 01, 2019 0.6900 0.6900 0.6900 0.6900 4,000 -0.01(-1.15%)
Apr 30, 2019 0.6980 0.6980 0.6980 0.6980 2,000 -0.00(-0.29%)
Apr 26, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Apr 25, 2019 0.7300 0.7300 0.7300 0.7300 10,000 +0.02(+2.85%)
Apr 24, 2019 0.7210 0.7210 0.7098 0.7098 1,500 -0.01(-1.55%)
Apr 23, 2019 0.7346 0.7351 0.7210 0.7210 3,950 +0.00(+0.14%)
Apr 22, 2019 0.7464 0.7464 0.7200 0.7200 1,750 -0.02(-2.70%)
Apr 17, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Apr 16, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.03(+4.65%)
Apr 12, 2019 0.7167 0.7167 0.7167 0 -0.06(-7.62%)
Apr 09, 2019 0.7758 0.7758 0.7758 0 -0.01(-1.37%)
Apr 08, 2019 0.8000 0.8000 0.7866 0.7866 700 +0.04(+5.60%)
Apr 04, 2019 0.7449 0.7449 0.7449 0 +0.00(+0.66%)
Apr 03, 2019 0.7400 0.7457 0.7395 0.7400 13,500 +0.00(+0.00%)
Apr 02, 2019 0.7691 0.7691 0.7400 0.7400 10,646 -0.01(-1.33%)
Apr 01, 2019 0.7600 0.7614 0.7500 0.7500 4,250 -0.03(-3.23%)
Mar 29, 2019 0.7763 0.7763 0.7750 0.7750 4,000 +0.03(+3.33%)
Mar 28, 2019 0.7550 0.7600 0.7500 0.7500 5,800 -0.01(-1.07%)
Mar 27, 2019 0.7500 0.7581 0.7500 0.7581 530 +0.00(+0.41%)
Mar 26, 2019 0.7500 0.7763 0.7500 0.7550 4,754 -0.05(-6.48%)
Mar 25, 2019 0.8369 0.8369 0.7880 0.8073 10,175 -0.05(-5.91%)
Mar 22, 2019 0.7859 0.8580 0.7859 0.8580 3,200 +0.08(+9.63%)
Mar 21, 2019 0.7826 0.7826 0.7826 0.7826 1,150 +0.01(+0.84%)
Mar 20, 2019 0.7782 0.7782 0.7761 0.7761 2,682 +0.01(+0.78%)
Mar 19, 2019 0.7746 0.7775 0.7701 0.7701 3,183 -0.01(-1.79%)
Mar 18, 2019 0.7853 0.7853 0.7841 0.7841 3,800 -0.02(-2.62%)
Mar 14, 2019 0.8052 0.8052 0.8052 0 -0.00(-0.21%)
Mar 13, 2019 0.8000 0.8069 0.7999 0.8069 15,600 +0.01(+0.86%)
Mar 12, 2019 0.8030 0.8030 0.8000 0.8000 3,276 +0.03(+3.80%)
Mar 11, 2019 0.7500 0.7791 0.7500 0.7707 4,000 -0.01(-1.19%)
Mar 08, 2019 0.7500 0.7800 0.7500 0.7800 3,400 +0.03(+4.00%)
Mar 07, 2019 0.7614 0.7614 0.7500 0.7500 5,077 +0.00(+0.00%)
Mar 06, 2019 0.7500 0.7500 0.7500 0.7500 450 -0.02(-2.43%)
Mar 05, 2019 0.7844 0.7844 0.7687 0.7687 11,300 -0.02(-2.70%)
Mar 04, 2019 0.7900 0.8000 0.7900 0.7900 31,000 -0.01(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.