Skip to main content
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 (%)
Jan 30, 2020 0.1891 0.1891 0.1891 0 +0.00(+1.83%)
Jan 29, 2020 0.1875 0.2076 0.1600 0.1857 7,799 -0.01(-4.67%)
Jan 28, 2020 0.1823 0.2000 0.1823 0.1948 19,600 +0.02(+14.25%)
Jan 27, 2020 0.1705 0.1925 0.1705 0.1705 1,360 -0.01(-5.28%)
Jan 24, 2020 0.2000 0.2000 0.1720 0.1800 8,500 -0.04(-17.85%)
Jan 22, 2020 0.2191 0.2191 0.2191 0 -0.01(-3.57%)
Jan 21, 2020 0.2272 0.2272 0.2272 0.2272 400 +0.00(+1.02%)
Jan 17, 2020 0.2105 0.2249 0.2105 0.2249 6,600 +0.00(+2.23%)
Jan 16, 2020 0.2200 0.2200 0.2178 0.2200 5,054 +0.00(+0.69%)
Jan 15, 2020 0.2332 0.2332 0.2185 0.2185 4,600 -0.01(-5.00%)
Jan 13, 2020 0.2300 0.2300 0.2300 0 -0.00(-0.43%)
Jan 10, 2020 0.2310 0.2310 0.2310 0.2310 37,500 -0.02(-7.19%)
Jan 08, 2020 0.2489 0.2489 0.2489 0 +0.01(+3.71%)
Jan 07, 2020 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Jan 06, 2020 0.2450 0.2450 0.2450 0.2450 9,615 +0.00(+0.00%)
Jan 02, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2019 0.2460 0.2540 0.2400 0.2400 42,900 -0.01(-4.00%)
Dec 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 27, 2019 0.2700 0.2700 0.2391 0.2500 3,800 +0.00(+1.63%)
Dec 26, 2019 0.2460 0.2460 0.2460 0.2460 1,000 -0.02(-8.89%)
Dec 24, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Dec 20, 2019 0.2700 0.2700 0.2700 0 +0.02(+6.26%)
Dec 18, 2019 0.2541 0.2541 0.2541 0 +0.01(+3.21%)
Dec 17, 2019 0.2504 0.2504 0.2462 0.2462 620 -0.01(-5.31%)
Dec 16, 2019 0.2588 0.2617 0.2550 0.2600 11,500 +0.01(+5.48%)
Dec 13, 2019 0.2560 0.2560 0.2465 0.2465 22,300 -0.01(-3.71%)
Dec 12, 2019 0.2644 0.2644 0.2560 0.2560 3,120 +0.00(+0.00%)
Dec 11, 2019 0.2560 0.2560 0.2560 0.2560 9,900 -0.01(-3.32%)
Dec 10, 2019 0.2648 0.2648 0.2648 0.2648 500 +0.00(+0.88%)
Dec 09, 2019 0.2625 0.2625 0.2625 0.2625 100 -0.03(-9.48%)
Dec 04, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.21%)
Dec 03, 2019 0.2894 0.2894 0.2894 0.2894 300 -0.00(-0.69%)
Dec 02, 2019 0.2914 0.2914 0.2914 0.2914 137 -0.00(-1.22%)
Nov 29, 2019 0.2950 0.2950 0.2950 2,540 +0.00(+0.00%)
Nov 27, 2019 0.2827 0.2950 0.2827 0.2950 8,600 +0.04(+17.76%)
Nov 26, 2019 0.2505 0.2505 0.2505 20 +0.00(+0.00%)
Nov 25, 2019 0.2400 0.2505 0.2400 0.2505 2,000 +0.00(+1.25%)
Nov 22, 2019 0.2473 0.2474 0.2473 0.2474 2,500 +0.02(+8.27%)
Nov 21, 2019 0.2300 0.2300 0.2250 0.2285 5,000 +0.01(+6.28%)
Nov 20, 2019 0.2117 0.2150 0.2117 0.2150 10,300 -0.03(-11.08%)
Nov 19, 2019 0.2650 0.2650 0.2418 0.2418 6,745 -0.03(-10.44%)
Nov 18, 2019 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Nov 15, 2019 0.2710 0.2710 0.2700 0.2700 32,500 -0.01(-2.88%)
Nov 14, 2019 0.2830 0.2830 0.2780 0.2780 2,500 -0.01(-4.04%)
Nov 11, 2019 0.2897 0.2897 0.2897 0 -0.01(-3.43%)
Nov 08, 2019 0.2900 0.3024 0.2893 0.3000 11,900 +0.02(+6.50%)
Nov 07, 2019 0.2817 0.2817 0.2817 0.2817 8,500 +0.02(+6.30%)
Nov 06, 2019 0.1960 0.2650 0.1960 0.2650 3,300 +0.00(+0.00%)
Nov 05, 2019 0.2800 0.2800 0.2650 0.2650 44,616 -0.01(-5.02%)
Nov 04, 2019 0.2790 0.2790 0.2790 0.2790 1,000 +0.00(+0.25%)
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.