Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axion Ventures Inc (TSV: AXV )

N/A UNCHANGED
Last Price Updated: 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 30, 2017 0.5500 0.6000 0.5500 0.5500 119,096 -0.02(-3.51%)
Jun 28, 2017 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5600 0.5600 33,000 -0.06(-9.68%)
Jun 26, 2017 0.6200 0.6300 0.6200 0.6200 22,000 +0.02(+3.33%)
Jun 23, 2017 0.6800 0.6800 0.6000 0.6000 45,000 -0.03(-4.76%)
Jun 21, 2017 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jun 19, 2017 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jun 16, 2017 0.5400 0.5800 0.5400 0.5800 12,000 -0.01(-1.69%)
Jun 15, 2017 0.6200 0.6200 0.5900 0.5900 6,500 -0.01(-1.67%)
Jun 14, 2017 0.6500 0.6500 0.6000 0.6000 12,000 -0.08(-11.76%)
Jun 13, 2017 0.6800 0.6800 0.6800 0.6800 1,920 +0.00(+0.00%)
Jun 12, 2017 0.6800 0.6800 0.6800 0.6800 1,250 +0.08(+13.33%)
Jun 08, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 06, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 05, 2017 0.5000 0.6000 0.5000 0.6000 584,000 +0.10(+20.00%)
Jun 02, 2017 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 01, 2017 0.5100 0.5500 0.5000 0.5000 52,500 +0.00(+0.00%)
May 31, 2017 0.4850 0.5000 0.4000 0.5000 1,275,500 -0.04(-7.41%)
May 29, 2017 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
May 24, 2017 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
May 19, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 18, 2017 0.5000 0.5000 0.5000 0.5000 25,000 +0.00(+0.00%)
May 17, 2017 0.5100 0.5100 0.5000 0.5000 58,500 -0.01(-1.96%)
May 12, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 10, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 09, 2017 0.4900 0.4900 0.4800 0.4800 26,000 +0.00(+0.00%)
May 05, 2017 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
May 04, 2017 0.4700 0.4700 0.4700 0.4700 25,500 -0.02(-3.09%)
May 03, 2017 0.4000 0.4850 0.4000 0.4850 99,500 +0.08(+21.25%)
May 02, 2017 0.4300 0.4300 0.4000 0.4000 9,000 -0.07(-15.79%)
Apr 26, 2017 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Apr 25, 2017 0.4650 0.5000 0.4650 0.5000 45,000 +0.09(+21.95%)
Apr 24, 2017 0.4650 0.4650 0.4100 0.4100 10,000 +0.01(+2.50%)
Apr 21, 2017 0.4100 0.4100 0.4000 0.4000 25,000 -0.08(-16.67%)
Apr 19, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 13, 2017 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Apr 07, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.