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 (%)
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.