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 (%)
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%)
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.