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 (%)
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%)
Mar 01, 2019 0.8040 0.8040 0.8000 0.8000 9,300 -0.02(-1.97%)
Feb 28, 2019 0.8180 0.8308 0.8040 0.8161 4,640 +0.02(+2.01%)
Feb 27, 2019 0.8200 0.8200 0.8000 0.8000 4,125 -0.06(-6.96%)
Feb 26, 2019 0.8598 0.8598 0.8598 0.8598 7,000 +0.04(+4.62%)
Feb 25, 2019 0.8000 0.8332 0.8000 0.8218 2,100 +0.02(+2.72%)
Feb 22, 2019 0.8500 0.8500 0.8000 0.8000 5,700 -0.07(-7.54%)
Feb 21, 2019 0.8652 0.8652 0.8652 0.8652 4,000 -0.01(-1.68%)
Feb 20, 2019 0.8500 0.8800 0.8500 0.8800 3,435 +0.03(+3.15%)
Feb 19, 2019 0.8699 0.8699 0.8400 0.8531 2,296 +0.02(+2.51%)
Feb 15, 2019 0.8322 0.8322 0.8322 0.8322 200 +0.08(+11.35%)
Feb 14, 2019 0.8475 0.8475 0.7474 0.7474 7,000 -0.10(-12.07%)
Feb 12, 2019 0.8500 0.8500 0.8500 0 -0.00(-0.22%)
Feb 11, 2019 0.8200 0.8556 0.8200 0.8519 8,152 +0.04(+4.67%)
Feb 08, 2019 0.8139 0.8139 0.8139 0.8139 5,000 -0.03(-3.87%)
Feb 07, 2019 0.8635 0.9687 0.7935 0.8467 20,343 -0.06(-6.49%)
Feb 06, 2019 0.8997 0.9100 0.8648 0.9055 15,085 -0.01(-1.58%)
Feb 05, 2019 0.8789 0.9307 0.8789 0.9200 27,900 +0.10(+11.60%)
Feb 01, 2019 0.8244 0.8244 0.8244 0 -0.03(-3.01%)
Jan 31, 2019 0.8325 0.9554 0.8325 0.8500 26,252 +0.05(+6.73%)
Jan 30, 2019 0.6500 0.8000 0.6500 0.7964 12,700 +0.06(+8.86%)
Jan 29, 2019 0.7353 0.7353 0.7316 0.7316 1,100 +0.03(+3.54%)
Jan 28, 2019 0.7290 0.7290 0.7066 0.7066 3,203 -0.03(-3.76%)
Jan 25, 2019 0.7272 0.7464 0.7272 0.7342 32,400 +0.02(+3.41%)
Jan 24, 2019 0.7195 0.7323 0.7083 0.7100 13,200 -0.03(-4.05%)
Jan 23, 2019 0.7249 0.7400 0.7121 0.7400 31,483 +0.04(+5.71%)
Jan 22, 2019 0.7210 0.7900 0.7000 0.7000 51,204 +0.03(+5.26%)
Jan 18, 2019 0.6650 0.6650 0.6650 0.6650 6,000 +0.03(+4.71%)
Jan 17, 2019 0.6279 0.6351 0.6279 0.6351 2,800 -0.02(-2.43%)
Jan 16, 2019 0.6509 0.6509 0.6509 0.6509 100 -0.01(-1.97%)
Jan 11, 2019 0.6640 0.6640 0.6640 0 +0.05(+8.09%)
Jan 10, 2019 0.6402 0.6402 0.6143 0.6143 7,565 -0.03(-4.00%)
Jan 08, 2019 0.6399 0.6399 0.6399 0 +0.00(+0.00%)
Jan 04, 2019 0.6399 0.6399 0.6399 0 +0.03(+5.35%)
Jan 03, 2019 0.6074 0.6074 0.6074 0.6074 200 -0.05(-7.77%)
Jan 02, 2019 0.6586 0.6586 0.6586 0.6586 6,025 +0.00(+0.41%)
Dec 31, 2018 0.6500 0.6559 0.6500 0.6559 10,300 +0.01(+0.91%)
Dec 28, 2018 0.6500 0.6515 0.6500 0.6500 6,000 +0.01(+0.98%)
Dec 24, 2018 0.6437 0.6437 0.6437 0 +0.00(+0.58%)
Dec 21, 2018 0.6400 0.6400 0.6400 0.6400 8,800 -0.01(-1.31%)
Dec 20, 2018 0.6485 0.6485 0.6485 0.6485 200 -0.02(-3.05%)
Dec 19, 2018 0.6614 0.6689 0.6614 0.6689 3,731 -0.00(-0.46%)
Dec 18, 2018 0.6100 0.6720 0.6100 0.6720 5,800 +0.02(+3.38%)
Dec 17, 2018 0.6500 0.6500 0.6500 0.6500 1,408 -0.03(-4.73%)
Dec 14, 2018 0.6674 0.6823 0.6459 0.6823 9,200 +0.00(+0.37%)
Dec 13, 2018 0.6600 0.7318 0.6600 0.6798 10,385 +0.00(+0.71%)
Dec 12, 2018 0.6675 0.6750 0.6675 0.6750 12,000 +0.00(+0.25%)
Dec 11, 2018 0.6661 0.6733 0.6661 0.6733 2,250 -0.03(-3.77%)
Dec 10, 2018 0.6922 0.6997 0.6922 0.6997 2,500 -0.00(-0.04%)
Dec 07, 2018 0.6800 0.7000 0.6800 0.7000 11,100 +0.02(+2.94%)
Dec 06, 2018 0.6655 0.6890 0.6655 0.6800 12,500 +0.01(+1.49%)
Dec 04, 2018 0.6900 0.6930 0.6700 0.6700 15,500 +0.01(+1.52%)
Nov 30, 2018 0.6600 0.6600 0.6600 0 -0.04(-5.73%)
Nov 29, 2018 0.6863 0.7001 0.6863 0.7001 5,500 +0.03(+4.63%)
Nov 28, 2018 0.6500 0.6722 0.6500 0.6691 13,000 +0.02(+2.94%)
Nov 27, 2018 0.7200 0.7200 0.6500 0.6500 5,200 -0.07(-9.85%)
Nov 26, 2018 0.7172 0.7300 0.7172 0.7210 17,800 +0.02(+3.00%)
Nov 23, 2018 0.6760 0.7000 0.6760 0.7000 5,500 -0.06(-7.99%)
Nov 21, 2018 0.7608 0.7608 0.7608 0 +0.03(+4.05%)
Nov 20, 2018 0.7141 0.7312 0.7141 0.7312 3,408 +0.00(+0.16%)
Nov 19, 2018 0.7300 0.7300 0.7258 0.7300 9,500 -0.01(-1.14%)
Nov 15, 2018 0.7384 0.7384 0.7384 0 +0.01(+1.15%)
Nov 14, 2018 0.7364 0.7586 0.7300 0.7300 6,300 -0.01(-1.82%)
Nov 13, 2018 0.7919 0.7919 0.7435 0.7435 11,800 -0.01(-0.87%)
Nov 12, 2018 0.7990 0.7990 0.7500 0.7500 8,900 -0.05(-6.18%)
Nov 09, 2018 0.8373 0.8373 0.7994 0.7994 12,500 -0.06(-6.94%)
Nov 08, 2018 0.8593 0.8593 0.8590 0.8590 10,250 +0.10(+13.03%)
Nov 07, 2018 0.8783 0.8783 0.7600 0.7600 10,400 -0.10(-12.14%)
Nov 06, 2018 0.8494 0.8805 0.8494 0.8650 2,360 +0.07(+8.72%)
Nov 05, 2018 0.8908 0.8990 0.7956 0.7956 41,630 -0.06(-7.46%)
Nov 02, 2018 0.9052 0.9053 0.8200 0.8597 54,600 -0.06(-6.54%)
Nov 01, 2018 0.9200 0.9200 0.9070 0.9199 27,730 +0.01(+1.42%)
Oct 31, 2018 0.9158 0.9200 0.9070 0.9070 26,000 -0.01(-1.06%)
Oct 30, 2018 0.9175 0.9202 0.8930 0.9167 67,201 +0.01(+0.74%)
Oct 29, 2018 0.9049 1.100 0.8900 0.9100 165,259 +0.01(+0.55%)
Oct 26, 2018 0.7578 1.000 0.7578 0.9050 142,300 +0.18(+24.93%)
Oct 25, 2018 0.7244 0.7244 0.7208 0.7244 1,245 +0.03(+4.99%)
Oct 23, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 05, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.48%)
Sep 19, 2018 0.6733 0.6733 0.6733 0 +0.16(+32.02%)
Jul 11, 2018 0.5100 0.5100 0.5100 0 -0.15(-22.14%)
Jun 27, 2018 0.6550 0.6550 0.6550 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.