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

Axtive Corp (OP: AXTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2005 0.0400 0.1200 0.0400 0.1000 600 -0.02(-16.67%)
Jul 27, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 26, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 25, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 22, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 20, 2005 0.0400 0.1200 0.0400 0.1200 1,700 +0.03(+33.33%)
Jul 19, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 18, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 14, 2005 0.0900 0.0900 0.0900 0.0900 3,800 +0.00(+0.00%)
Jul 13, 2005 0.0900 0.0900 0.0900 0.0900 830 -0.02(-18.18%)
Jul 12, 2005 0.0350 0.1100 0.0350 0.1100 10,795 +0.04(+57.14%)
Jul 11, 2005 0.0300 0.0700 0.0300 0.0700 7,700 +0.04(+133.33%)
Jul 08, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 05, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 01, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2005 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 29, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2005 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jun 27, 2005 0.0700 0.0700 0.0300 0.0300 4,662 -0.02(-40.00%)
Jun 24, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 22, 2005 0.0500 0.1000 0.0200 0.0500 55,279 -0.01(-16.67%)
Jun 21, 2005 0.0600 0.0600 0.0600 0.0600 400 -0.09(-60.00%)
Jun 20, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 17, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 16, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2005 0.1500 0.1500 0.1000 0.1500 36,034 -0.10(-40.00%)
Jun 14, 2005 0.6000 0.6000 0.2500 0.2500 25,600 -0.45(-64.29%)
Jun 13, 2005 0.7000 0.7000 0.7000 0.7000 300 -0.25(-26.32%)
Jun 10, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 09, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 08, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 07, 2005 1.100 1.100 0.9500 0.9500 4,775 -0.15(-13.64%)
Jun 06, 2005 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 03, 2005 1.050 1.150 1.050 1.100 2,500 -0.40(-26.67%)
Jun 02, 2005 1.450 1.550 1.400 1.500 2,488 +0.80(+114.29%)
Jun 01, 2005 0.7000 0.7000 0.7000 0.7000 2,500 -0.16(-18.60%)
May 31, 2005 0.5400 0.9500 0.5400 0.8600 17,400 +0.46(+115.00%)
May 27, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 26, 2005 0.5500 0.5500 0.4000 0.4000 3,187 -0.25(-38.46%)
May 25, 2005 0.6500 0.6500 0.6500 0.6500 2,700 +0.34(+109.68%)
May 24, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 23, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 20, 2005 0.3100 0.3100 0.3100 0.3100 1,375 +0.00(+0.00%)
May 19, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 17, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 16, 2005 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
May 13, 2005 0.3100 0.3100 0.3100 0.3100 300 -0.24(-43.64%)
May 12, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 11, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 10, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 09, 2005 0.2800 0.5500 0.2400 0.5500 45,000 +0.35(+175.00%)
May 06, 2005 0.1800 0.2000 0.1800 0.2000 15,000 +0.05(+33.33%)
May 05, 2005 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
May 04, 2005 0.0900 0.1400 0.0900 0.1400 26,300 +0.07(+94.44%)
May 03, 2005 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
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.