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 (%)
Mar 31, 2020 0.1595 0.1595 0.1150 0.1150 2,100 -0.04(-24.79%)
Mar 27, 2020 0.1529 0.1529 0.1529 0 -0.01(-4.68%)
Mar 26, 2020 0.1374 0.1604 0.1374 0.1604 3,000 +0.03(+25.31%)
Mar 25, 2020 0.1440 0.1442 0.1007 0.1280 9,010 -0.00(-1.39%)
Mar 24, 2020 0.1236 0.1558 0.1236 0.1298 14,000 +0.01(+7.99%)
Mar 23, 2020 0.1253 0.1571 0.1200 0.1202 25,700 -0.01(-5.35%)
Mar 20, 2020 0.1266 0.1270 0.1263 0.1270 4,100 +0.01(+12.69%)
Mar 19, 2020 0.1600 0.1600 0.0750 0.1127 34,700 -0.05(-29.56%)
Mar 18, 2020 0.1372 0.1600 0.1284 0.1600 58,500 +0.00(+3.03%)
Mar 17, 2020 0.1144 0.1553 0.1144 0.1553 20,000 +0.00(+1.77%)
Mar 16, 2020 0.1545 0.1548 0.1274 0.1526 95,630 +0.01(+9.00%)
Mar 13, 2020 0.1400 0.1600 0.1400 0.1400 7,600 +0.01(+8.11%)
Mar 12, 2020 0.0323 0.1849 0.0323 0.1295 20,300 -0.03(-21.18%)
Mar 11, 2020 0.1448 0.1925 0.1448 0.1643 66,800 -0.02(-9.38%)
Mar 09, 2020 0.1813 0.1813 0.1813 0 -0.02(-11.52%)
Mar 06, 2020 0.2020 0.2049 0.1792 0.2049 10,400 -0.00(-1.91%)
Mar 04, 2020 0.2089 0.2089 0.2089 0 +0.00(+1.26%)
Mar 03, 2020 0.2061 0.2067 0.1718 0.2063 13,025 -0.00(-0.10%)
Mar 02, 2020 0.2060 0.2251 0.1573 0.2065 69,100 +0.00(+0.63%)
Feb 28, 2020 0.1903 0.2166 0.1709 0.2052 72,400 -0.04(-17.36%)
Feb 27, 2020 0.2100 0.2483 0.1688 0.2483 24,000 +0.05(+26.94%)
Feb 26, 2020 0.2074 0.2112 0.1582 0.1956 53,500 +0.03(+18.55%)
Feb 25, 2020 0.1644 0.1650 0.1644 0.1650 15,304 -0.00(-2.60%)
Feb 24, 2020 0.1694 0.1694 0.1694 0.1694 2,500 -0.05(-22.79%)
Feb 20, 2020 0.2194 0.2194 0.2194 0 +0.02(+9.70%)
Feb 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2020 0.1923 0.2000 0.1923 0.2000 17,200 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 14,081 +0.00(+0.00%)
Feb 11, 2020 0.2000 0.2000 0.2000 0 +0.03(+15.94%)
Feb 10, 2020 0.1725 0.1725 0.1725 0.1725 200 -0.02(-12.21%)
Feb 07, 2020 0.1965 0.1965 0.1965 0.1965 2,800 -0.01(-6.43%)
Feb 06, 2020 0.2100 0.2100 0.2100 0.2100 380 -0.00(-0.33%)
Feb 05, 2020 0.2099 0.2107 0.2099 0.2107 3,000 +0.02(+9.28%)
Feb 04, 2020 0.1928 0.1928 0.1928 0.1928 100 -0.00(-2.43%)
Feb 03, 2020 0.3177 0.3177 0.1880 0.1976 1,726 +0.01(+4.49%)
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%)
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.