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 (%)
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%)
May 01, 2019 0.6900 0.6900 0.6900 0.6900 4,000 -0.01(-1.15%)
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%)
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.