Axis Technologies Group Inc Recent Share Price (USX:AXTG)

USX:AXTG - Axis Technologies Group Inc Axis Technologies Group Inc
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Dec 2003	USD	0.015	0.015	0.01	0.011	11	-0.004 (-26.67%)	1,501,720
29 Dec 2003	USD	0.015	0.015	0.013	0.015	15	+0.001 (+7.14%)	252,500
26 Dec 2003	USD	0.015	0.016	0.014	0.014	14	+0.001 (+7.69%)	486,500
25 Dec 2003	USD	0.013	0.013	0.013	0.013	13	0.0 (0.0%)	0
24 Dec 2003	USD	0.016	0.016	0.013	0.013	13	-0.003 (-18.75%)	39,290
23 Dec 2003	USD	0.016	0.016	0.014	0.016	16	+0.001 (+6.67%)	497,750
22 Dec 2003	USD	0.0195	0.0195	0.015	0.015	15	-0.001 (-6.25%)	1,204,900
19 Dec 2003	USD	0.018	0.018	0.016	0.016	16	0.0 (0.0%)	291,800
18 Dec 2003	USD	0.0175	0.022	0.016	0.016	16	-0.001 (-5.88%)	4,846,690
17 Dec 2003	USD	0.017	0.017	0.015	0.017	17	0.0 (0.0%)	1,439,417
16 Dec 2003	USD	0.018	0.018	0.016	0.017	17	0.0 (0.0%)	293,900
15 Dec 2003	USD	0.019	0.02	0.016	0.017	17	-0.002 (-10.53%)	1,827,580
12 Dec 2003	USD	0.0185	0.021	0.017	0.019	19	+0.001 (+5.56%)	1,740,400
11 Dec 2003	USD	0.017	0.022	0.0169	0.018	18	+0.001 (+5.88%)	6,920,365
10 Dec 2003	USD	0.017	0.018	0.016	0.017	17	0.0 (0.0%)	230,000
9 Dec 2003	USD	0.0185	0.02	0.017	0.017	17	-0.001 (-5.56%)	1,905,000
8 Dec 2003	USD	0.019	0.019	0.018	0.018	18	-0.001 (-5.26%)	1,090,000
5 Dec 2003	USD	0.017	0.019	0.017	0.019	19	+0.001 (+5.56%)	76,500
4 Dec 2003	USD	0.022	0.022	0.017	0.018	18	-0.002 (-10.00%)	1,858,766
3 Dec 2003	USD	0.021	0.021	0.017	0.02	20	0.0 (0.0%)	3,617,366
2 Dec 2003	USD	0.014	0.02	0.012	0.02	20	+0.007 (+60%)	3,209,780
1 Dec 2003	USD	0.011	0.0135	0.011	0.0125	12.5	+0.003 (+25%)	1,175,000
28 Nov 2003	USD	0.012	0.012	0.009	0.01	10	-0.003 (-23.08%)	990,000
27 Nov 2003	USD	0.013	0.013	0.013	0.013	13	0.0 (0.0%)	0
26 Nov 2003	USD	0.01	0.015	0.01	0.013	13	+0.003 (+30.00%)	300,000
25 Nov 2003	USD	0.009	0.01	0.009	0.01	10	+0.001 (+11.11%)	192,700
24 Nov 2003	USD	0.009	0.009	0.009	0.009	9	+0.002 (+20%)	10,200
21 Nov 2003	USD	0.006	0.0075	0.006	0.0075	7.5	+0.001 (+15.38%)	763,500
20 Nov 2003	USD	0.0065	0.0065	0.0065	0.0065	6.5	0.0 (0.0%)	0
19 Nov 2003	USD	0.0063	0.0065	0.006	0.0065	6.5	-0.003 (-27.78%)	423,000

Unicorn Response |