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 (%)
Feb 28, 2019 0.8180 0.8308 0.8040 0.8161 4,640 +0.02(+2.01%)
Feb 27, 2019 0.8200 0.8200 0.8000 0.8000 4,125 -0.06(-6.96%)
Feb 26, 2019 0.8598 0.8598 0.8598 0.8598 7,000 +0.04(+4.62%)
Feb 25, 2019 0.8000 0.8332 0.8000 0.8218 2,100 +0.02(+2.72%)
Feb 22, 2019 0.8500 0.8500 0.8000 0.8000 5,700 -0.07(-7.54%)
Feb 21, 2019 0.8652 0.8652 0.8652 0.8652 4,000 -0.01(-1.68%)
Feb 20, 2019 0.8500 0.8800 0.8500 0.8800 3,435 +0.03(+3.15%)
Feb 19, 2019 0.8699 0.8699 0.8400 0.8531 2,296 +0.02(+2.51%)
Feb 15, 2019 0.8322 0.8322 0.8322 0.8322 200 +0.08(+11.35%)
Feb 14, 2019 0.8475 0.8475 0.7474 0.7474 7,000 -0.10(-12.07%)
Feb 12, 2019 0.8500 0.8500 0.8500 0 -0.00(-0.22%)
Feb 11, 2019 0.8200 0.8556 0.8200 0.8519 8,152 +0.04(+4.67%)
Feb 08, 2019 0.8139 0.8139 0.8139 0.8139 5,000 -0.03(-3.87%)
Feb 07, 2019 0.8635 0.9687 0.7935 0.8467 20,343 -0.06(-6.49%)
Feb 06, 2019 0.8997 0.9100 0.8648 0.9055 15,085 -0.01(-1.58%)
Feb 05, 2019 0.8789 0.9307 0.8789 0.9200 27,900 +0.10(+11.60%)
Feb 01, 2019 0.8244 0.8244 0.8244 0 -0.03(-3.01%)
Jan 31, 2019 0.8325 0.9554 0.8325 0.8500 26,252 +0.05(+6.73%)
Jan 30, 2019 0.6500 0.8000 0.6500 0.7964 12,700 +0.06(+8.86%)
Jan 29, 2019 0.7353 0.7353 0.7316 0.7316 1,100 +0.03(+3.54%)
Jan 28, 2019 0.7290 0.7290 0.7066 0.7066 3,203 -0.03(-3.76%)
Jan 25, 2019 0.7272 0.7464 0.7272 0.7342 32,400 +0.02(+3.41%)
Jan 24, 2019 0.7195 0.7323 0.7083 0.7100 13,200 -0.03(-4.05%)
Jan 23, 2019 0.7249 0.7400 0.7121 0.7400 31,483 +0.04(+5.71%)
Jan 22, 2019 0.7210 0.7900 0.7000 0.7000 51,204 +0.03(+5.26%)
Jan 18, 2019 0.6650 0.6650 0.6650 0.6650 6,000 +0.03(+4.71%)
Jan 17, 2019 0.6279 0.6351 0.6279 0.6351 2,800 -0.02(-2.43%)
Jan 16, 2019 0.6509 0.6509 0.6509 0.6509 100 -0.01(-1.97%)
Jan 11, 2019 0.6640 0.6640 0.6640 0 +0.05(+8.09%)
Jan 10, 2019 0.6402 0.6402 0.6143 0.6143 7,565 -0.03(-4.00%)
Jan 08, 2019 0.6399 0.6399 0.6399 0 +0.00(+0.00%)
Jan 04, 2019 0.6399 0.6399 0.6399 0 +0.03(+5.35%)
Jan 03, 2019 0.6074 0.6074 0.6074 0.6074 200 -0.05(-7.77%)
Jan 02, 2019 0.6586 0.6586 0.6586 0.6586 6,025 +0.00(+0.41%)
Dec 31, 2018 0.6500 0.6559 0.6500 0.6559 10,300 +0.01(+0.91%)
Dec 28, 2018 0.6500 0.6515 0.6500 0.6500 6,000 +0.01(+0.98%)
Dec 24, 2018 0.6437 0.6437 0.6437 0 +0.00(+0.58%)
Dec 21, 2018 0.6400 0.6400 0.6400 0.6400 8,800 -0.01(-1.31%)
Dec 20, 2018 0.6485 0.6485 0.6485 0.6485 200 -0.02(-3.05%)
Dec 19, 2018 0.6614 0.6689 0.6614 0.6689 3,731 -0.00(-0.46%)
Dec 18, 2018 0.6100 0.6720 0.6100 0.6720 5,800 +0.02(+3.38%)
Dec 17, 2018 0.6500 0.6500 0.6500 0.6500 1,408 -0.03(-4.73%)
Dec 14, 2018 0.6674 0.6823 0.6459 0.6823 9,200 +0.00(+0.37%)
Dec 13, 2018 0.6600 0.7318 0.6600 0.6798 10,385 +0.00(+0.71%)
Dec 12, 2018 0.6675 0.6750 0.6675 0.6750 12,000 +0.00(+0.25%)
Dec 11, 2018 0.6661 0.6733 0.6661 0.6733 2,250 -0.03(-3.77%)
Dec 10, 2018 0.6922 0.6997 0.6922 0.6997 2,500 -0.00(-0.04%)
Dec 07, 2018 0.6800 0.7000 0.6800 0.7000 11,100 +0.02(+2.94%)
Dec 06, 2018 0.6655 0.6890 0.6655 0.6800 12,500 +0.01(+1.49%)
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.