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, 2020 0.1903 0.2166 0.1709 0.2052 72,400 -0.04(-17.36%)
Feb 27, 2020 0.2100 0.2483 0.1688 0.2483 24,000 +0.05(+26.94%)
Feb 26, 2020 0.2074 0.2112 0.1582 0.1956 53,500 +0.03(+18.55%)
Feb 25, 2020 0.1644 0.1650 0.1644 0.1650 15,304 -0.00(-2.60%)
Feb 24, 2020 0.1694 0.1694 0.1694 0.1694 2,500 -0.05(-22.79%)
Feb 20, 2020 0.2194 0.2194 0.2194 0 +0.02(+9.70%)
Feb 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2020 0.1923 0.2000 0.1923 0.2000 17,200 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 14,081 +0.00(+0.00%)
Feb 11, 2020 0.2000 0.2000 0.2000 0 +0.03(+15.94%)
Feb 10, 2020 0.1725 0.1725 0.1725 0.1725 200 -0.02(-12.21%)
Feb 07, 2020 0.1965 0.1965 0.1965 0.1965 2,800 -0.01(-6.43%)
Feb 06, 2020 0.2100 0.2100 0.2100 0.2100 380 -0.00(-0.33%)
Feb 05, 2020 0.2099 0.2107 0.2099 0.2107 3,000 +0.02(+9.28%)
Feb 04, 2020 0.1928 0.1928 0.1928 0.1928 100 -0.00(-2.43%)
Feb 03, 2020 0.3177 0.3177 0.1880 0.1976 1,726 +0.01(+4.49%)
Jan 30, 2020 0.1891 0.1891 0.1891 0 +0.00(+1.83%)
Jan 29, 2020 0.1875 0.2076 0.1600 0.1857 7,799 -0.01(-4.67%)
Jan 28, 2020 0.1823 0.2000 0.1823 0.1948 19,600 +0.02(+14.25%)
Jan 27, 2020 0.1705 0.1925 0.1705 0.1705 1,360 -0.01(-5.28%)
Jan 24, 2020 0.2000 0.2000 0.1720 0.1800 8,500 -0.04(-17.85%)
Jan 22, 2020 0.2191 0.2191 0.2191 0 -0.01(-3.57%)
Jan 21, 2020 0.2272 0.2272 0.2272 0.2272 400 +0.00(+1.02%)
Jan 17, 2020 0.2105 0.2249 0.2105 0.2249 6,600 +0.00(+2.23%)
Jan 16, 2020 0.2200 0.2200 0.2178 0.2200 5,054 +0.00(+0.69%)
Jan 15, 2020 0.2332 0.2332 0.2185 0.2185 4,600 -0.01(-5.00%)
Jan 13, 2020 0.2300 0.2300 0.2300 0 -0.00(-0.43%)
Jan 10, 2020 0.2310 0.2310 0.2310 0.2310 37,500 -0.02(-7.19%)
Jan 08, 2020 0.2489 0.2489 0.2489 0 +0.01(+3.71%)
Jan 07, 2020 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Jan 06, 2020 0.2450 0.2450 0.2450 0.2450 9,615 +0.00(+0.00%)
Jan 02, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2019 0.2460 0.2540 0.2400 0.2400 42,900 -0.01(-4.00%)
Dec 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 27, 2019 0.2700 0.2700 0.2391 0.2500 3,800 +0.00(+1.63%)
Dec 26, 2019 0.2460 0.2460 0.2460 0.2460 1,000 -0.02(-8.89%)
Dec 24, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Dec 20, 2019 0.2700 0.2700 0.2700 0 +0.02(+6.26%)
Dec 18, 2019 0.2541 0.2541 0.2541 0 +0.01(+3.21%)
Dec 17, 2019 0.2504 0.2504 0.2462 0.2462 620 -0.01(-5.31%)
Dec 16, 2019 0.2588 0.2617 0.2550 0.2600 11,500 +0.01(+5.48%)
Dec 13, 2019 0.2560 0.2560 0.2465 0.2465 22,300 -0.01(-3.71%)
Dec 12, 2019 0.2644 0.2644 0.2560 0.2560 3,120 +0.00(+0.00%)
Dec 11, 2019 0.2560 0.2560 0.2560 0.2560 9,900 -0.01(-3.32%)
Dec 10, 2019 0.2648 0.2648 0.2648 0.2648 500 +0.00(+0.88%)
Dec 09, 2019 0.2625 0.2625 0.2625 0.2625 100 -0.03(-9.48%)
Dec 04, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.21%)
Dec 03, 2019 0.2894 0.2894 0.2894 0.2894 300 -0.00(-0.69%)
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.