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 29, 2021 0.0526 0.0526 0.0526 0 -0.05(-47.40%)
Apr 28, 2021 0.1000 0.1000 0.1000 0.1000 1,050 -0.02(-16.67%)
Apr 23, 2021 0.1200 0.1200 0.1200 0 +0.06(+91.69%)
Apr 22, 2021 0.0626 0.0626 0.0626 0.0626 100 +0.01(+25.20%)
Apr 15, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 14, 2021 0.0400 0.0400 0.0400 0.0400 7,000 -0.01(-20.00%)
Apr 13, 2021 0.0500 0.0500 0.0500 0.0500 10,725 +0.00(+0.00%)
Apr 09, 2021 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Apr 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 05, 2021 0.0300 0.0300 0.0300 0 -0.02(-43.40%)
Apr 01, 2021 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Mar 26, 2021 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Mar 25, 2021 0.0530 0.0530 0.0530 0.0530 1,741 +0.00(+0.00%)
Mar 23, 2021 0.0530 0.0530 0.0530 0 -0.05(-47.00%)
Mar 22, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.05(+99.60%)
Mar 18, 2021 0.0501 0.0501 0.0501 0 +0.01(+11.33%)
Mar 16, 2021 0.0450 0.0450 0.0450 0 -0.00(-7.79%)
Mar 15, 2021 0.0491 0.0500 0.0481 0.0488 40,745 -0.03(-33.96%)
Mar 08, 2021 0.0739 0.0739 0.0739 0 +0.02(+42.12%)
Mar 03, 2021 0.0520 0.0520 0.0520 0 -0.05(-48.00%)
Mar 02, 2021 0.1500 0.1500 0.0515 0.1000 5,950 +0.10(+49900.00%)
Mar 01, 2021 0.0700 0.0700 0.0002 0.0002 5,000 -0.11(-99.82%)
Feb 24, 2021 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Feb 22, 2021 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Feb 19, 2021 0.1000 0.1000 0.1000 0.1000 100 -0.05(-33.33%)
Feb 18, 2021 0.1500 0.1500 0.1500 0.1500 300 +0.05(+50.00%)
Feb 16, 2021 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Feb 11, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1500 0.1500 0.1500 950 +0.00(+0.00%)
Feb 09, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.10(+188.46%)
Feb 04, 2021 0.0520 0.0520 0.0520 0 -0.10(-65.33%)
Feb 03, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.05(+50.00%)
Feb 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 28, 2021 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 27, 2021 0.0500 0.0800 0.0500 0.0800 1,650 +0.02(+33.33%)
Jan 26, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 25, 2021 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Jan 21, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2021 0.0500 0.2100 0.0500 0.0500 1,800 -0.03(-37.50%)
Jan 12, 2021 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Dec 30, 2020 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Dec 28, 2020 0.1000 0.1000 0.1000 0 +0.02(+29.37%)
Dec 24, 2020 0.0773 0.0773 0.0773 0.0773 700 -0.04(-34.10%)
Dec 22, 2020 0.1173 0.1173 0.1173 0 +0.05(+73.78%)
Dec 18, 2020 0.0675 0.0675 0.0675 0 -0.08(-55.00%)
Dec 16, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 15, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Dec 14, 2020 0.1800 0.1800 0.1500 0.1500 669 +0.00(+0.00%)
Dec 08, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 04, 2020 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 17, 2020 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Nov 05, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 03, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2020 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 20, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 06, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 05, 2020 0.2000 0.2000 0.2000 0.2000 2,050 +0.02(+11.11%)
Sep 28, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 23, 2020 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Sep 08, 2020 0.2100 0.2100 0.2100 0 +0.06(+40.00%)
Sep 04, 2020 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Sep 03, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 01, 2020 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Aug 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1500 0.1500 0 -0.06(-29.41%)
Aug 18, 2020 0.2125 0.2125 0.2125 0 -0.07(-25.44%)
Aug 17, 2020 0.2850 0.2850 0.2850 0.2850 100 +0.07(+35.71%)
Aug 13, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 10, 2020 0.1150 0.2100 0.1150 0.2100 1,100 +0.08(+61.54%)
Aug 06, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 05, 2020 0.1918 0.3459 0.1300 0.1300 28,050 -0.02(-13.33%)
Aug 04, 2020 0.1596 0.1596 0.1500 0.1500 200 +0.00(+0.00%)
Aug 03, 2020 0.1500 0.1500 0.1500 0.1500 14,900 -0.02(-12.84%)
Jul 31, 2020 0.1209 0.1721 0.1209 0.1721 8,700 +0.07(+72.10%)
Jul 30, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+8.58%)
Jul 29, 2020 0.1108 0.1108 0.0921 0.0921 7,050 -0.02(-17.77%)
Jul 28, 2020 0.1593 0.1593 0.1089 0.1120 91,305 -0.02(-18.07%)
Jul 27, 2020 0.1583 0.1583 0.1367 0.1367 200 +0.00(+0.66%)
Jul 24, 2020 0.1358 0.1358 0.1358 0.1358 300 -0.00(-3.35%)
Jul 23, 2020 0.1405 0.1405 0.1405 0.1405 500 -0.03(-15.16%)
Jul 22, 2020 0.1656 0.1656 0.1656 0.1656 100 +0.01(+8.45%)
Jul 20, 2020 0.1527 0.1527 0.1527 0 +0.01(+6.49%)
Jul 17, 2020 0.1523 0.1600 0.1434 0.1434 16,900 -0.01(-3.82%)
Jul 16, 2020 0.2196 0.2196 0.1148 0.1491 42,235 +0.03(+22.01%)
Jul 15, 2020 0.2500 0.2500 0.1222 0.1222 238,947 +0.00(+0.66%)
Jul 13, 2020 0.1214 0.1214 0.1214 0 +0.00(+1.17%)
Jul 10, 2020 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Jul 09, 2020 0.1381 0.1381 0.1200 0.1200 70,000 -0.01(-7.69%)
Jul 08, 2020 0.1200 0.1300 0.0889 0.1300 110,000 +0.02(+19.38%)
Jul 07, 2020 0.1212 0.1212 0.0910 0.1089 37,000 -0.00(-0.18%)
Jul 06, 2020 0.1278 0.1278 0.1091 0.1091 35,261 -0.02(-16.08%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 +0.00(+1.25%)
Jun 29, 2020 0.1284 0.1284 0.1284 0.1284 20,000 +0.01(+9.00%)
Jun 24, 2020 0.1178 0.1178 0.1178 0 -0.01(-9.38%)
Jun 23, 2020 0.1300 0.1300 0.1250 0.1300 15,000 +0.00(+2.36%)
Jun 22, 2020 0.1004 0.1275 0.1004 0.1270 28,667 +0.02(+20.95%)
Jun 19, 2020 0.1200 0.1200 0.1050 0.1050 22,600 +0.00(+5.00%)
Jun 18, 2020 0.1184 0.1200 0.1000 0.1000 26,000 -0.02(-15.68%)
Jun 17, 2020 0.1092 0.1186 0.1092 0.1186 15,000 +0.00(+2.68%)
Jun 16, 2020 0.1155 0.1155 0.1155 0.1155 405 +0.01(+10.00%)
Jun 15, 2020 0.1092 0.1092 0.1050 0.1050 1,200 -0.01(-4.55%)
Jun 12, 2020 0.1100 0.1100 0.1092 0.1100 12,000 -0.01(-5.17%)
Jun 11, 2020 0.1160 0.1160 0.1160 0.1160 4,900 -0.00(-2.52%)
Jun 08, 2020 0.1190 0.1190 0.1190 0 -0.01(-8.81%)
Jun 05, 2020 0.1160 0.1305 0.1102 0.1305 9,800 +0.01(+8.75%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 14,300 -0.00(-0.25%)
Jun 02, 2020 0.1203 0.1203 0.1203 0 +0.02(+18.87%)
Jun 01, 2020 0.1012 0.1012 0.1012 0.1012 2,000 -0.01(-12.00%)
May 29, 2020 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+9.42%)
May 28, 2020 0.1051 0.1051 0.1051 0.1051 5,000 -0.01(-12.42%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 1,400 -0.01(-6.61%)
May 22, 2020 0.1285 0.1285 0.1285 0 -0.00(-1.91%)
May 20, 2020 0.1310 0.1310 0.1310 0 +0.00(+2.26%)
May 13, 2020 0.1281 0.1281 0.1281 0 -0.00(-1.46%)
May 12, 2020 0.1243 0.1300 0.1243 0.1300 5,000 -0.06(-30.18%)
May 11, 2020 0.1862 0.1862 0.1862 0.1862 800 +0.06(+48.96%)
May 08, 2020 0.1179 0.1250 0.1179 0.1250 1,000 +0.01(+4.78%)
May 06, 2020 0.1193 0.1193 0.1193 0 +0.01(+6.23%)
May 05, 2020 0.1244 0.1244 0.1123 0.1123 38,500 -0.03(-23.45%)
May 04, 2020 0.1467 0.1467 0.1467 0.1467 105 +0.01(+4.79%)
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.