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 (%)
May 31, 2018 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
May 30, 2018 0.8200 0.8200 0.8200 0.8200 8,000 +0.03(+3.80%)
May 29, 2018 0.8600 0.8600 0.7900 0.7900 41,000 -0.07(-8.14%)
May 28, 2018 0.8900 0.8900 0.8600 0.8600 14,122 -0.03(-3.37%)
May 25, 2018 0.8900 0.8900 0.8900 0.8900 4,000 +0.01(+1.14%)
May 24, 2018 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
May 23, 2018 0.8800 0.9200 0.8800 0.8800 13,000 +0.05(+6.02%)
May 18, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 17, 2018 0.8300 0.8300 0.8300 0.8300 1,600 +0.01(+1.22%)
May 15, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
May 14, 2018 0.8300 0.8300 0.8000 0.8300 25,500 -0.06(-6.74%)
May 11, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
May 10, 2018 0.9100 0.9100 0.8900 0.8900 9,500 -0.04(-4.30%)
May 09, 2018 0.9400 0.9400 0.9100 0.9300 15,011 -0.01(-1.06%)
May 08, 2018 0.9500 0.9500 0.8800 0.9400 28,500 +0.00(+0.00%)
May 07, 2018 0.8700 0.9400 0.8400 0.9400 5,275 +0.05(+5.62%)
May 03, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 02, 2018 0.9000 0.9000 0.9000 0.9000 1,500 +0.09(+11.11%)
May 01, 2018 0.8200 0.8200 0.8100 0.8100 2,900 -0.06(-6.90%)
Apr 26, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 25, 2018 0.9000 0.9000 0.8800 0.8800 4,000 +0.01(+1.15%)
Apr 23, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 19, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 18, 2018 0.8800 0.8800 0.8800 0.8800 4,250 +0.01(+1.15%)
Apr 17, 2018 0.8800 0.8800 0.8700 0.8700 3,500 +0.00(+0.00%)
Apr 16, 2018 0.9200 0.9200 0.8700 0.8700 11,000 +0.00(+0.00%)
Apr 12, 2018 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Apr 11, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.01(+1.14%)
Apr 10, 2018 0.9000 0.9000 0.8800 0.8800 2,000 +0.00(+0.00%)
Apr 06, 2018 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Apr 05, 2018 0.9000 0.9000 0.8700 0.8700 12,743 -0.02(-2.25%)
Apr 04, 2018 0.8700 0.8900 0.8700 0.8900 3,000 +0.02(+2.30%)
Apr 03, 2018 0.8900 0.9000 0.8700 0.8700 2,500 -0.02(-2.25%)
Apr 02, 2018 0.8900 0.9000 0.8900 0.8900 3,800 +0.00(+0.00%)
Mar 28, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 27, 2018 0.9000 0.9000 0.8900 0.8900 8,932 -0.01(-1.11%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 23, 2018 0.8700 0.9000 0.8700 0.9000 11,000 +0.00(+0.00%)
Mar 21, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 20, 2018 0.9100 0.9100 0.8800 0.9000 15,500 -0.02(-2.17%)
Mar 19, 2018 0.9200 0.9200 0.9200 0.9200 1,029 +0.00(+0.00%)
Mar 16, 2018 0.9000 0.9200 0.8800 0.9200 6,000 +0.01(+1.10%)
Mar 15, 2018 0.9500 0.9500 0.9100 0.9100 9,500 -0.07(-7.14%)
Mar 14, 2018 0.9100 0.9900 0.9100 0.9800 13,000 +0.06(+6.52%)
Mar 13, 2018 0.9300 0.9300 0.9000 0.9200 19,800 -0.02(-2.13%)
Mar 12, 2018 0.9000 0.9400 0.9000 0.9400 3,550 +0.02(+2.17%)
Mar 09, 2018 0.9000 0.9200 0.9000 0.9200 18,900 +0.00(+0.00%)
Mar 08, 2018 0.9400 0.9400 0.9100 0.9200 8,500 -0.02(-2.13%)
Mar 07, 2018 0.9000 0.9400 0.9000 0.9400 7,500 -0.01(-1.05%)
Mar 05, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 8,430 +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.