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 (%)
Oct 31, 2019 0.2777 0.2847 0.2777 0.2847 5,000 +0.00(+1.68%)
Oct 30, 2019 0.2800 0.2800 0.2800 0.2800 8,500 -0.01(-3.45%)
Oct 29, 2019 0.2771 0.2900 0.2771 0.2900 6,000 +0.01(+3.35%)
Oct 25, 2019 0.2806 0.2806 0.2806 0 +0.03(+12.69%)
Oct 24, 2019 0.2560 0.2560 0.2382 0.2490 20,250 -0.02(-7.78%)
Oct 23, 2019 0.2700 0.2700 0.2700 0.2700 12,500 -0.02(-6.90%)
Oct 22, 2019 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-1.99%)
Oct 21, 2019 0.3014 0.3014 0.2959 0.2959 650 +0.01(+2.21%)
Oct 18, 2019 0.2895 0.2895 0.2895 0.2895 2,000 -0.00(-1.56%)
Oct 17, 2019 0.3062 0.3270 0.2941 0.2941 45,400 -0.03(-8.04%)
Oct 16, 2019 0.3198 0.3198 0.3198 0.3198 200 +0.01(+3.16%)
Oct 15, 2019 0.3100 0.3100 0.3100 0.3100 8,000 -0.04(-11.05%)
Oct 14, 2019 0.3485 0.3485 0.3485 12 +0.00(+0.00%)
Oct 11, 2019 0.3485 0.3485 0.3485 3 +0.00(+0.00%)
Oct 09, 2019 0.3485 0.3485 0.3485 0 +0.04(+13.33%)
Oct 08, 2019 0.3075 0.3075 0.3075 0.3075 1,000 -0.00(-0.81%)
Oct 07, 2019 0.3100 0.3100 0.3100 0.3100 6,500 -0.04(-11.50%)
Oct 04, 2019 0.3353 0.3503 0.3353 0.3503 6,500 +0.03(+9.23%)
Oct 02, 2019 0.3207 0.3207 0.3207 0 +0.00(+0.22%)
Oct 01, 2019 0.2961 0.3300 0.2961 0.3200 10,500 -0.01(-2.88%)
Sep 27, 2019 0.3295 0.3295 0.3295 0 +0.01(+4.60%)
Sep 26, 2019 0.3202 0.3202 0.3150 0.3150 12,790 -0.02(-5.94%)
Sep 25, 2019 0.3349 0.3349 0.3349 0.3349 100 -0.01(-1.50%)
Sep 24, 2019 0.3133 0.3400 0.3133 0.3400 3,700 -0.01(-2.86%)
Sep 23, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.32%)
Sep 20, 2019 0.3693 0.3693 0.3583 0.3583 5,000 -0.02(-5.71%)
Sep 19, 2019 0.3800 0.3800 0.3800 0.3800 5,500 -0.03(-8.23%)
Sep 18, 2019 0.4141 0.4141 0.4141 0.4141 300 -0.00(-0.17%)
Sep 12, 2019 0.4148 0.4148 0.4148 0 +0.00(+0.00%)
Sep 11, 2019 0.4500 0.4500 0.4148 0.4148 27,100 -0.04(-8.33%)
Sep 10, 2019 0.4525 0.4525 0.4525 0.4525 545 +0.00(+0.56%)
Sep 09, 2019 0.4532 0.4532 0.4500 0.4500 9,575 -0.04(-7.27%)
Sep 06, 2019 0.5000 0.5000 0.4853 0.4853 28,000 -0.01(-1.64%)
Sep 05, 2019 0.4931 0.4934 0.4741 0.4934 7,015 -0.02(-3.10%)
Sep 04, 2019 0.5150 0.5150 0.5092 0.5092 3,046 +0.01(+1.84%)
Sep 03, 2019 0.4995 0.5000 0.4995 0.5000 11,000 +0.02(+3.65%)
Aug 30, 2019 0.4465 0.4856 0.4465 0.4824 9,900 +0.05(+11.33%)
Aug 29, 2019 0.4333 0.4333 0.4333 0.4333 1,470 -0.02(-4.03%)
Aug 28, 2019 0.4515 0.4515 0.4515 0.4515 155 +0.04(+9.51%)
Aug 27, 2019 0.4300 0.4300 0.4123 0.4123 2,600 -0.01(-1.58%)
Aug 26, 2019 0.3860 0.4200 0.3690 0.4189 63,900 +0.04(+9.37%)
Aug 23, 2019 0.3622 0.3830 0.3622 0.3830 2,800 +0.02(+4.87%)
Aug 22, 2019 0.2973 0.3912 0.2973 0.3652 31,116 +0.08(+25.93%)
Aug 21, 2019 0.3000 0.3000 0.2836 0.2900 36,200 -0.01(-3.33%)
Aug 20, 2019 0.3338 0.3500 0.2990 0.3000 26,805 -0.05(-13.42%)
Aug 19, 2019 0.4070 0.4070 0.3465 0.3465 4,530 -0.06(-14.00%)
Aug 16, 2019 0.3900 0.4029 0.3890 0.4029 7,200 +0.00(+0.80%)
Aug 15, 2019 0.3877 0.3997 0.3877 0.3997 1,370 -0.02(-4.83%)
Aug 14, 2019 0.4471 0.4550 0.4200 0.4200 7,940 -0.04(-7.69%)
Aug 13, 2019 0.4550 0.4550 0.4550 0.4550 530 -0.00(-0.02%)
Aug 12, 2019 0.4495 0.4650 0.4495 0.4551 4,858 -0.02(-4.19%)
Aug 09, 2019 0.4658 0.4750 0.4485 0.4750 5,700 +0.00(+0.34%)
Aug 08, 2019 0.4470 0.4734 0.4470 0.4734 9,680 +0.02(+4.23%)
Aug 07, 2019 0.4542 0.4542 0.4542 0.4542 1,000 +0.01(+1.36%)
Aug 06, 2019 0.4500 0.4639 0.4481 0.4481 7,500 +0.02(+4.19%)
Aug 05, 2019 0.4201 0.4301 0.4201 0.4301 8,050 -0.02(-4.70%)
Aug 02, 2019 0.4640 0.4799 0.4500 0.4513 34,500 -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.