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, 2020 0.1405 0.1405 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1400 0.1400 75 +0.00(+0.00%)
Apr 28, 2020 0.1400 0.1400 0.1324 0.1400 5,000 +0.01(+11.55%)
Apr 27, 2020 0.1255 0.1256 0.1255 0.1255 9,000 -0.02(-14.28%)
Apr 24, 2020 0.1463 0.1464 0.1463 0.1464 2,300 +0.01(+8.44%)
Apr 22, 2020 0.1350 0.1350 0.1350 0 -0.00(-1.96%)
Apr 21, 2020 0.1421 0.1421 0.1377 0.1377 2,400 -0.00(-3.10%)
Apr 20, 2020 0.1359 0.1421 0.1359 0.1421 5,600 +0.00(+3.12%)
Apr 16, 2020 0.1378 0.1378 0.1378 0 -0.00(-1.08%)
Apr 15, 2020 0.1386 0.1393 0.1386 0.1393 3,000 +0.01(+10.38%)
Apr 13, 2020 0.1262 0.1262 0.1262 0 -0.01(-9.86%)
Apr 09, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Apr 08, 2020 0.1241 0.1400 0.1241 0.1400 5,000 -0.01(-4.63%)
Apr 07, 2020 0.1468 0.1468 0.1468 0.1468 300 +0.00(+1.24%)
Apr 03, 2020 0.1450 0.1450 0.1450 0 +0.02(+13.64%)
Apr 02, 2020 0.1486 0.1486 0.1255 0.1276 5,700 +0.02(+16.00%)
Apr 01, 2020 0.1100 0.1100 0.1100 0.1100 115 -0.01(-4.35%)
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%)
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%)
Nov 01, 2019 0.2680 0.2783 0.2680 0.2783 3,000 -0.01(-2.25%)
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%)
Aug 01, 2019 0.4700 0.4700 0.4570 0.4570 2,544 -0.01(-2.77%)
Jul 31, 2019 0.4757 0.4777 0.4700 0.4700 12,820 -0.01(-1.12%)
Jul 30, 2019 0.4881 0.5112 0.4639 0.4753 25,261 -0.03(-6.57%)
Jul 29, 2019 0.5300 0.5300 0.4980 0.5087 7,100 +0.02(+3.88%)
Jul 26, 2019 0.4897 0.4897 0.4897 0.4897 500 +0.00(+0.64%)
Jul 25, 2019 0.4800 0.4891 0.4318 0.4866 9,600 -0.05(-8.84%)
Jul 24, 2019 0.5338 0.5338 0.5338 0.5338 1,000 -0.03(-4.68%)
Jul 23, 2019 0.5600 0.5600 0.5600 0.5600 5,010 -0.00(-0.41%)
Jul 22, 2019 0.4984 0.5623 0.4984 0.5623 30,534 +0.04(+6.98%)
Jul 19, 2019 0.5300 0.5313 0.5256 0.5256 3,400 +0.01(+1.49%)
Jul 18, 2019 0.5224 0.5224 0.5179 0.5179 3,000 -0.01(-2.28%)
Jul 17, 2019 0.5412 0.5412 0.5300 0.5300 2,400 -0.03(-4.66%)
Jul 16, 2019 0.5559 0.5559 0.5559 0.5559 118 +0.00(+0.09%)
Jul 15, 2019 0.5893 0.5893 0.5554 0.5554 3,750 -0.00(-0.31%)
Jul 12, 2019 0.5701 0.5701 0.5571 0.5571 10,700 -0.01(-2.33%)
Jul 11, 2019 0.5677 0.5704 0.5640 0.5704 3,868 -0.02(-3.63%)
Jul 10, 2019 0.5919 0.6000 0.5919 0.5919 2,292 +0.01(+1.54%)
Jul 09, 2019 0.5200 0.5829 0.5200 0.5829 9,113 +0.05(+9.49%)
Jul 08, 2019 0.5800 0.6000 0.5324 0.5324 54,032 -0.10(-15.41%)
Jul 05, 2019 0.6219 0.6294 0.6219 0.6294 400 -0.07(-9.58%)
Jul 03, 2019 0.6961 0.6961 0.6961 50 +0.00(+0.00%)
Jul 02, 2019 0.6743 0.6993 0.6591 0.6961 18,049 -0.10(-12.05%)
Jul 01, 2019 0.7915 0.7915 0.7915 0.7915 1,143 +0.09(+13.30%)
Jun 28, 2019 0.6165 0.7000 0.6165 0.6986 6,900 +0.10(+16.43%)
Jun 27, 2019 0.6075 0.6206 0.6000 0.6000 17,228 -0.02(-3.23%)
Jun 26, 2019 0.6182 0.6436 0.6108 0.6200 24,832 -0.01(-1.02%)
Jun 25, 2019 0.6417 0.6500 0.6106 0.6264 12,736 -0.02(-2.67%)
Jun 24, 2019 0.6553 0.6559 0.6253 0.6436 12,700 +0.01(+1.79%)
Jun 21, 2019 0.6534 0.6534 0.6267 0.6323 8,600 -0.04(-5.50%)
Jun 20, 2019 0.6316 0.6691 0.6201 0.6691 42,470 +0.02(+2.88%)
Jun 19, 2019 0.6622 0.6625 0.6461 0.6504 12,796 -0.02(-2.94%)
Jun 18, 2019 0.6596 0.7112 0.6548 0.6701 45,031 +0.01(+0.77%)
Jun 17, 2019 0.7500 0.7539 0.6488 0.6650 147,061 -0.08(-11.04%)
Jun 14, 2019 0.7450 0.7530 0.7308 0.7475 22,600 +0.00(+0.12%)
Jun 13, 2019 0.7202 0.7519 0.7202 0.7466 16,000 +0.01(+1.33%)
Jun 12, 2019 0.7488 0.7637 0.7300 0.7368 40,324 -0.00(-0.43%)
Jun 11, 2019 0.7500 0.7835 0.7335 0.7400 64,534 +0.01(+0.71%)
Jun 10, 2019 0.6356 0.7499 0.6356 0.7348 302,358 +0.13(+22.41%)
Jun 07, 2019 0.6051 0.6126 0.5988 0.6003 12,000 -0.03(-4.71%)
Jun 06, 2019 0.6176 0.6300 0.6176 0.6300 1,900 -0.01(-1.56%)
Jun 05, 2019 0.6556 0.6556 0.6400 0.6400 502 -0.01(-1.95%)
Jun 04, 2019 0.6527 0.6527 0.6527 0.6527 13,200 +0.00(+0.00%)
Jun 03, 2019 0.6321 0.6647 0.6321 0.6527 6,528 +0.02(+3.47%)
May 31, 2019 0.6375 0.6461 0.6182 0.6308 2,300 +0.00(+0.73%)
May 30, 2019 0.6700 0.6728 0.6262 0.6262 5,851 -0.04(-6.50%)
May 29, 2019 0.6613 0.6697 0.6291 0.6697 19,950 +0.00(+0.27%)
May 28, 2019 0.6623 0.6787 0.6349 0.6679 34,690 +0.03(+4.36%)
May 24, 2019 0.6166 0.6500 0.6166 0.6400 23,100 +0.05(+8.22%)
May 23, 2019 0.5825 0.5914 0.5350 0.5914 37,900 -0.02(-3.37%)
May 22, 2019 0.6250 0.6250 0.5900 0.6120 13,100 -0.02(-3.59%)
May 21, 2019 0.6348 0.6348 0.6348 0.6348 400 +0.01(+1.57%)
May 20, 2019 0.6250 0.6250 0.6250 0.6250 4,000 -0.01(-2.01%)
May 15, 2019 0.6378 0.6378 0.6378 0 -0.04(-5.36%)
May 14, 2019 0.6739 0.6739 0.6739 0.6739 300 +0.00(+0.58%)
May 13, 2019 0.6554 0.6700 0.6554 0.6700 5,000 +0.00(+0.39%)
May 10, 2019 0.6700 0.6700 0.6674 0.6674 3,300 +0.04(+5.94%)
May 07, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.31%)
May 03, 2019 0.6516 0.6516 0.6516 0 -0.02(-2.78%)
May 02, 2019 0.7096 0.7096 0.6702 0.6702 7,625 -0.02(-2.87%)
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.