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 (%)
Aug 31, 2018 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Aug 29, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 23, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 21, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 20, 2018 0.8600 0.8800 0.8500 0.8800 5,500 +0.02(+2.33%)
Aug 17, 2018 0.8300 0.8600 0.8300 0.8600 30,000 +0.03(+3.61%)
Aug 16, 2018 0.8300 0.8400 0.8000 0.8300 38,500 +0.00(+0.00%)
Aug 15, 2018 0.8300 0.8400 0.8300 0.8300 11,500 +0.00(+0.00%)
Aug 14, 2018 0.8400 0.8400 0.8300 0.8300 8,000 -0.01(-1.19%)
Aug 13, 2018 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Aug 10, 2018 0.8500 0.8500 0.8400 0.8400 20,000 -0.01(-1.18%)
Aug 08, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Aug 07, 2018 0.8600 0.8700 0.8500 0.8700 5,500 +0.01(+1.16%)
Aug 03, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Aug 02, 2018 0.9100 0.9100 0.8500 0.8500 29,850 -0.04(-4.49%)
Aug 01, 2018 0.8800 0.8900 0.8800 0.8900 1,400 +0.00(+0.00%)
Jul 31, 2018 0.9000 0.9000 0.8800 0.8900 5,000 +0.00(+0.00%)
Jul 30, 2018 0.9100 0.9100 0.8900 0.8900 22,000 +0.02(+2.30%)
Jul 27, 2018 0.8900 0.8900 0.8000 0.8700 34,000 -0.03(-3.33%)
Jul 26, 2018 0.8800 0.9000 0.8500 0.9000 6,000 +0.02(+2.27%)
Jul 25, 2018 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Jul 24, 2018 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9000 0.9000 0.9000 23,500 +0.00(+0.00%)
Jul 20, 2018 0.8800 0.9000 0.8500 0.9000 9,900 +0.01(+1.12%)
Jul 19, 2018 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Jul 18, 2018 0.9200 0.9200 0.8700 0.8800 11,055 -0.02(-2.22%)
Jul 17, 2018 0.9000 0.9000 0.9000 0.9000 3,000 +0.02(+2.27%)
Jul 16, 2018 0.9000 0.9000 0.8800 0.8800 5,216 -0.02(-2.22%)
Jul 13, 2018 0.9100 0.9400 0.9000 0.9000 16,000 -0.01(-1.10%)
Jul 12, 2018 0.9000 0.9100 0.8800 0.9100 6,000 +0.01(+1.11%)
Jul 11, 2018 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 10, 2018 0.9000 0.9000 0.8800 0.9000 9,000 +0.02(+2.27%)
Jul 09, 2018 0.9200 0.9200 0.8600 0.8800 302,772 +0.00(+0.00%)
Jul 06, 2018 0.9200 0.9200 0.8800 0.8800 242,222 -0.02(-2.22%)
Jul 05, 2018 0.9000 0.9000 0.9000 0.9000 146,661 +0.01(+1.12%)
Jul 04, 2018 0.8900 0.8900 0.8800 0.8900 6,500 +0.01(+1.14%)
Jul 03, 2018 0.8900 1.000 0.8800 0.8800 40,000 -0.02(-2.22%)
Jun 29, 2018 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Jun 28, 2018 0.9000 0.9000 0.8700 0.8700 10,000 -0.03(-3.33%)
Jun 27, 2018 0.8700 0.9200 0.8700 0.9000 68,500 +0.03(+3.45%)
Jun 26, 2018 0.8500 0.8700 0.8500 0.8700 10,500 +0.03(+3.57%)
Jun 25, 2018 0.8200 0.8400 0.8200 0.8400 6,691 +0.01(+1.20%)
Jun 22, 2018 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Jun 21, 2018 0.8500 0.8500 0.8400 0.8400 7,500 -0.01(-1.18%)
Jun 20, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jun 19, 2018 0.8500 0.8500 0.8500 0.8500 5,500 +0.00(+0.00%)
Jun 18, 2018 0.8800 0.9000 0.8500 0.8500 42,300 -0.02(-2.30%)
Jun 15, 2018 0.8800 0.8800 0.8700 129,600 -0.01(-1.14%)
Jun 13, 2018 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Jun 12, 2018 0.8700 0.8700 0.8700 0.8700 5,000 +0.00(+0.00%)
Jun 11, 2018 0.8700 0.8900 0.8700 0.8700 10,000 +0.00(+0.00%)
Jun 08, 2018 0.8400 0.9000 0.8400 0.8700 29,500 -0.01(-1.14%)
Jun 07, 2018 0.8800 0.8800 0.8700 0.8800 6,500 +0.01(+1.15%)
Jun 06, 2018 0.8600 0.8800 0.8200 0.8700 15,000 -0.01(-1.14%)
Jun 05, 2018 0.8800 0.8800 0.8800 0.8800 1,556 +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.