Dark

AXV
AXION VENTURES INC
stock CVE

Inactive

Aug 4, 2020

0.2000CAD-9.091%(-0.0200)7,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-04	0.2000	0.2200	0.2000	0.2000	-9.091%	7,250	0.000%
2020-07-31	0.2200	0.2300	0.1650	0.2200	+69.231%	88,200	-9.091%
2020-07-29	0.1300	0.1300	0.1300	0.1300	+8.333%	17,000	+53.846%
2020-07-28	0.1200	0.1900	0.1200	0.1200	-36.842%	117,500	+66.667%
2020-07-22	0.1900	0.1900	0.1900	0.1900	0.000%	15,400	+5.263%
2020-07-21	0.1900	0.1900	0.1900	0.1900	-9.524%	12,500	+5.263%
2020-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	12,700	-4.762%
2020-07-17	0.2000	0.2100	0.2000	0.2000	+17.647%	11,600	0.000%
2020-07-16	0.1700	0.1700	0.1600	0.1700	-35.849%	20,000	+17.647%
2020-07-15	0.2650	0.3500	0.2500	0.2650	+6.000%	98,000	-24.528%
2020-07-14	0.2500	0.2500	0.2000	0.2500	+25.000%	28,000	-20.000%
2020-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	0.000%
2020-07-09	0.2000	0.2000	0.2000	0.2000	+25.000%	5,000	0.000%
2020-07-08	0.1600	0.1600	0.1250	0.1600	+14.286%	41,000	+25.000%
2020-07-07	0.1400	0.1400	0.1400	0.1400	-6.667%	10,000	+42.857%
2020-07-06	0.1500	0.1500	0.1500	0.1500	-11.765%	10,000	+33.333%
2020-06-30	0.1700	0.1750	0.1700	0.1700	0.000%	14,000	+17.647%
2020-06-29	0.1700	0.1700	0.1550	0.1700	0.000%	18,130	+17.647%
2020-06-25	0.1700	0.1700	0.1700	0.1700	0.000%	1,468	+17.647%
2020-06-24	0.1700	0.1700	0.1650	0.1700	0.000%	5,500	+17.647%
2020-06-23	0.1700	0.1700	0.1700	0.1700	0.000%	27,500	+17.647%
2020-06-22	0.1700	0.1700	0.1600	0.1700	+21.429%	11,725	+17.647%
2020-06-19	0.1400	0.1600	0.1400	0.1400	-12.500%	16,645	+42.857%
2020-06-18	0.1600	0.1600	0.1550	0.1600	+14.286%	23,000	+25.000%
2020-06-15	0.1400	0.1400	0.1400	0.1400	+12.000%	5,420	+42.857%
2020-06-12	0.1250	0.1550	0.1250	0.1250	-19.355%	6,500	+60.000%
2020-06-09	0.1550	0.1550	0.1550	0.1550	0.000%	1,000	+29.032%
2020-06-08	0.1550	0.1550	0.1500	0.1550	+3.333%	6,130	+29.032%
2020-06-05	0.1500	0.1600	0.1500	0.1500	-6.250%	4,100	+33.333%
2020-06-04	0.1600	0.1600	0.1400	0.1600	+6.667%	19,400	+25.000%
2020-06-02	0.1500	0.1650	0.1500	0.1500	+7.143%	5,235	+33.333%
2020-05-29	0.1400	0.1550	0.1400	0.1400	-6.667%	18,000	+42.857%
2020-05-28	0.1500	0.1600	0.1500	0.1500	-11.765%	12,000	+33.333%
2020-05-27	0.1700	0.1700	0.1700	0.1700	0.000%	21,400	+17.647%
2020-05-26	0.1700	0.1700	0.1700	0.1700	-2.857%	8,000	+17.647%
2020-05-22	0.1750	0.1750	0.1750	0.1750	-2.778%	2,500	+14.286%
2020-05-21	0.1800	0.1800	0.1800	0.1800	-2.703%	1,500	+11.111%
2020-05-20	0.1850	0.1850	0.1850	0.1850	+8.824%	500	+8.108%
2020-05-15	0.1700	0.1700	0.1700	0.1700	-5.556%	851	+17.647%
2020-05-12	0.1800	0.1800	0.1800	0.1800	+5.882%	1,000	+11.111%
2020-05-08	0.1700	0.1700	0.1700	0.1700	+6.250%	500	+17.647%
2020-05-06	0.1600	0.1600	0.1600	0.1600	-5.882%	5,000	+25.000%
2020-05-05	0.1700	0.1800	0.1700	0.1700	-10.526%	28,500	+17.647%
2020-04-30	0.1900	0.2000	0.1900	0.1900	-5.000%	12,000	+5.263%
2020-04-29	0.2000	0.2000	0.2000	0.2000	0.000%	18,000	0.000%
2020-04-28	0.2000	0.2000	0.2000	0.2000	+17.647%	19,000	0.000%
2020-04-27	0.1700	0.2000	0.1700	0.1700	-15.000%	21,500	+17.647%
2020-04-24	0.2000	0.2000	0.2000	0.2000	+2.564%	2,800	0.000%
2020-04-23	0.1950	0.1950	0.1850	0.1950	0.000%	9,540	+2.564%
2020-04-22	0.1950	0.1950	0.1900	0.1950	+2.632%	18,000	+2.564%
2020-04-20	0.1900	0.2000	0.1900	0.1900	-2.564%	7,100	+5.263%
2020-04-17	0.1950	0.1950	0.1950	0.1950	0.000%	500	+2.564%
2020-04-16	0.1950	0.1950	0.1950	0.1950	-2.500%	7,500	+2.564%
2020-04-14	0.2000	0.2000	0.1600	0.2000	0.000%	13,000	0.000%
2020-04-13	0.2000	0.2000	0.2000	0.2000	+11.111%	3,000	0.000%
2020-04-09	0.1800	0.1800	0.1800	0.1800	0.000%	6,700	+11.111%
2020-04-08	0.1800	0.2000	0.1800	0.1800	-10.000%	22,650	+11.111%
2020-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	36,303	0.000%
2020-04-06	0.2000	0.2000	0.1900	0.2000	0.000%	23,504	0.000%
2020-04-03	0.2000	0.2000	0.2000	0.2000	+5.263%	4,999	0.000%
2020-04-02	0.1900	0.1900	0.1900	0.1900	-9.524%	6,500	+5.263%
2020-03-31	0.2100	0.2150	0.2100	0.2100	0.000%	8,000	-4.762%
2020-03-30	0.2100	0.2100	0.2100	0.2100	0.000%	3,005	-4.762%
2020-03-27	0.2100	0.2100	0.2050	0.2100	0.000%	14,000	-4.762%
2020-03-26	0.2100	0.2200	0.2100	0.2100	+5.000%	7,600	-4.762%
2020-03-25	0.2000	0.2000	0.1550	0.2000	0.000%	6,500	0.000%
2020-03-24	0.2000	0.2000	0.2000	0.2000	+11.111%	10,000	0.000%
2020-03-23	0.1800	0.2150	0.1750	0.1800	+2.857%	8,000	+11.111%
2020-03-20	0.1750	0.1800	0.1750	0.1750	+9.375%	4,500	+14.286%
2020-03-19	0.1600	0.1600	0.1000	0.1600	-11.111%	25,400	+25.000%
2020-03-18	0.1800	0.2100	0.1800	0.1800	-14.286%	97,000	+11.111%
2020-03-17	0.2100	0.2100	0.2100	0.2100	+2.439%	8,000	-4.762%
2020-03-16	0.2050	0.2050	0.1800	0.2050	-4.651%	83,500	-2.439%
2020-03-13	0.2150	0.2150	0.2000	0.2150	-4.444%	20,600	-6.977%
2020-03-12	0.2250	0.2450	0.1450	0.2250	+4.651%	11,950	-11.111%
2020-03-11	0.2150	0.2150	0.1700	0.2150	-12.245%	33,050	-6.977%
2020-03-09	0.2450	0.2450	0.2150	0.2450	+6.522%	2,820	-18.367%
2020-03-06	0.2300	0.2600	0.2300	0.2300	-11.538%	7,297	-13.043%
2020-03-05	0.2600	0.2600	0.2600	0.2600	0.000%	10,000	-23.077%
2020-03-04	0.2600	0.2600	0.2600	0.2600	-1.887%	20,490	-23.077%
2020-03-03	0.2650	0.2650	0.2650	0.2650	-1.852%	9,000	-24.528%
2020-03-02	0.2700	0.2700	0.2200	0.2700	0.000%	37,300	-25.926%
2020-02-28	0.2700	0.2750	0.2250	0.2700	-1.818%	51,500	-25.926%
2020-02-27	0.2750	0.2750	0.2750	0.2750	+10.000%	23,800	-27.273%
2020-02-26	0.2500	0.2750	0.2350	0.2500	+19.048%	31,000	-20.000%
2020-02-25	0.2100	0.2250	0.2100	0.2100	-4.545%	16,600	-4.762%
2020-02-24	0.2200	0.2200	0.2200	0.2200	-18.519%	2,569	-9.091%
2020-02-19	0.2700	0.2700	0.2700	0.2700	0.000%	19,000	-25.926%
2020-02-14	0.2700	0.2700	0.2600	0.2700	-1.818%	26,511	-25.926%
2020-02-13	0.2750	0.2750	0.2650	0.2750	+5.769%	91,000	-27.273%
2020-02-11	0.2600	0.2600	0.2600	0.2600	0.000%	62,500	-23.077%
2020-02-07	0.2600	0.2600	0.2600	0.2600	+4.000%	5,750	-23.077%
2020-02-06	0.2500	0.2500	0.2300	0.2500	0.000%	15,950	-20.000%
2020-02-05	0.2500	0.2750	0.2500	0.2500	-9.091%	3,000	-20.000%
2020-02-03	0.2750	0.2750	0.2600	0.2750	0.000%	6,435	-27.273%
2020-01-31	0.2750	0.2750	0.2750	0.2750	0.000%	15,000	-27.273%
2020-01-30	0.2750	0.2750	0.2750	0.2750	0.000%	154,500	-27.273%
2020-01-29	0.2750	0.2750	0.2500	0.2750	+10.000%	40,800	-27.273%
2020-01-28	0.2500	0.2500	0.2300	0.2500	0.000%	12,500	-20.000%
2020-01-27	0.2500	0.2500	0.2300	0.2500	+8.696%	51,000	-20.000%
2020-01-24	0.2300	0.2550	0.2300	0.2300	-16.364%	26,103	-13.043%
2020-01-23	0.2750	0.2800	0.2750	0.2750	-3.509%	5,000	-27.273%
2020-01-22	0.2850	0.2850	0.2700	0.2850	+1.786%	14,500	-29.825%
2020-01-17	0.2800	0.2850	0.2800	0.2800	-3.448%	29,500	-28.571%
2020-01-16	0.2900	0.2900	0.2900	0.2900	0.000%	500	-31.034%
2020-01-15	0.2900	0.2900	0.2900	0.2900	0.000%	1,600	-31.034%
2020-01-14	0.2900	0.2900	0.2900	0.2900	-1.695%	4,000	-31.034%
2020-01-13	0.2950	0.2950	0.2950	0.2950	+1.724%	1,000	-32.203%
2020-01-10	0.2900	0.3000	0.2900	0.2900	0.000%	24,500	-31.034%
2020-01-08	0.2900	0.3150	0.2900	0.2900	-6.452%	28,000	-31.034%
2020-01-07	0.3100	0.3100	0.3000	0.3100	0.000%	10,000	-35.484%
2020-01-06	0.3100	0.3200	0.3100	0.3100	-4.615%	8,290	-35.484%
2020-01-03	0.3250	0.3250	0.3250	0.3250	-1.515%	1,200	-38.462%
2020-01-02	0.3300	0.3300	0.3100	0.3300	+6.452%	5,000	-39.394%
2019-12-31	0.3100	0.3300	0.3000	0.3100	-3.125%	46,500	-35.484%
2019-12-30	0.3200	0.3250	0.3200	0.3200	-1.538%	5,000	-37.500%
2019-12-27	0.3250	0.3500	0.3100	0.3250	-1.515%	21,375	-38.462%
2019-12-24	0.3300	0.3500	0.3300	0.3300	-1.493%	14,273	-39.394%
2019-12-23	0.3350	0.3400	0.3250	0.3350	-4.286%	9,000	-40.299%
2019-12-20	0.3500	0.3500	0.3300	0.3500	0.000%	27,529	-42.857%
2019-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	20,500	-42.857%
2019-12-16	0.3500	0.3500	0.3250	0.3500	+7.692%	36,065	-42.857%
2019-12-13	0.3250	0.3350	0.3250	0.3250	-4.412%	13,500	-38.462%
2019-12-12	0.3400	0.3400	0.3400	0.3400	0.000%	9,500	-41.176%
2019-12-11	0.3400	0.3500	0.3400	0.3400	-1.449%	6,000	-41.176%
2019-12-10	0.3450	0.3450	0.3450	0.3450	-1.429%	3,000	-42.029%
2019-12-05	0.3500	0.3550	0.3500	0.3500	-5.405%	4,000	-42.857%
2019-12-04	0.3700	0.3850	0.3700	0.3700	-5.128%	6,579	-45.946%
2019-12-02	0.3900	0.3950	0.3900	0.3900	+1.299%	3,377	-48.718%
2019-11-29	0.3850	0.3850	0.3850	0.3850	-1.282%	4,000	-48.052%
2019-11-28	0.3900	0.3900	0.3900	0.3900	-2.500%	1,500	-48.718%
2019-11-27	0.4000	0.4000	0.3900	0.4000	+5.263%	34,500	-50.000%
2019-11-26	0.3800	0.3800	0.3450	0.3800	+8.571%	23,100	-47.368%
2019-11-25	0.3500	0.3500	0.3150	0.3500	+2.941%	40,500	-42.857%
2019-11-22	0.3400	0.3400	0.3300	0.3400	0.000%	31,000	-41.176%
2019-11-21	0.3400	0.3500	0.3100	0.3400	+13.333%	24,500	-41.176%
2019-11-20	0.3000	0.3000	0.2800	0.3000	-6.250%	104,685	-33.333%
2019-11-19	0.3200	0.3500	0.3000	0.3200	-8.571%	46,632	-37.500%
2019-11-15	0.3500	0.3650	0.3500	0.3500	-2.778%	57,500	-42.857%
2019-11-14	0.3600	0.3700	0.3600	0.3600	-5.263%	10,230	-44.444%
2019-11-13	0.3800	0.3800	0.3800	0.3800	0.000%	3,000	-47.368%
2019-11-12	0.3800	0.3800	0.3800	0.3800	0.000%	700	-47.368%
2019-11-11	0.3800	0.4000	0.3800	0.3800	-5.000%	73,500	-47.368%
2019-11-08	0.4000	0.4000	0.3850	0.4000	+5.263%	17,300	-50.000%
2019-11-07	0.3800	0.3800	0.3750	0.3800	+7.042%	18,500	-47.368%
2019-11-06	0.3550	0.3550	0.3550	0.3550	+2.899%	500	-43.662%
2019-11-05	0.3450	0.3600	0.3450	0.3450	-4.167%	30,030	-42.029%
2019-11-04	0.3600	0.3600	0.3600	0.3600	0.000%	2,000	-44.444%
2019-10-31	0.3600	0.3600	0.3600	0.3600	0.000%	2,000	-44.444%
2019-10-30	0.3600	0.3750	0.3600	0.3600	-4.000%	11,034	-44.444%
2019-10-29	0.3750	0.3750	0.3600	0.3750	+7.143%	5,500	-46.667%
2019-10-28	0.3500	0.3600	0.3500	0.3500	+2.941%	3,500	-42.857%
2019-10-25	0.3400	0.3400	0.3200	0.3400	+6.250%	22,500	-41.176%
2019-10-24	0.3200	0.3400	0.3200	0.3200	-8.571%	23,550	-37.500%
2019-10-23	0.3500	0.3750	0.3500	0.3500	-6.667%	68,630	-42.857%
2019-10-22	0.3750	0.3750	0.3750	0.3750	-1.316%	37,000	-46.667%
2019-10-21	0.3800	0.3900	0.3800	0.3800	-5.000%	4,220	-47.368%
2019-10-18	0.4000	0.4000	0.3750	0.4000	+5.263%	30,500	-50.000%
2019-10-17	0.3800	0.4250	0.3800	0.3800	-8.434%	58,900	-47.368%
2019-10-16	0.4150	0.4150	0.3700	0.4150	+7.792%	31,000	-51.807%
2019-10-15	0.3850	0.4050	0.3850	0.3850	-6.098%	15,500	-48.052%
2019-10-11	0.4100	0.4100	0.4000	0.4100	+2.500%	5,500	-51.220%
2019-10-10	0.4000	0.4150	0.3900	0.4000	-3.614%	22,270	-50.000%
2019-10-09	0.4150	0.4250	0.4150	0.4150	-3.488%	6,030	-51.807%
2019-10-08	0.4300	0.4300	0.4150	0.4300	+3.614%	2,500	-53.488%
2019-10-07	0.4150	0.4500	0.4150	0.4150	-5.682%	28,000	-51.807%
2019-10-04	0.4400	0.4400	0.4400	0.4400	0.000%	1,500	-54.545%
2019-10-03	0.4400	0.4400	0.4400	0.4400	+3.529%	500	-54.545%
2019-10-02	0.4250	0.4400	0.4250	0.4250	-3.409%	28,500	-52.941%
2019-10-01	0.4400	0.4400	0.4000	0.4400	+4.762%	7,650	-54.545%
2019-09-30	0.4200	0.4500	0.4200	0.4200	+2.439%	13,000	-52.381%
2019-09-27	0.4100	0.4400	0.4000	0.4100	-8.889%	15,500	-51.220%
2019-09-26	0.4500	0.4500	0.3950	0.4500	+2.273%	66,291	-55.556%
2019-09-25	0.4400	0.4500	0.4400	0.4400	0.000%	3,550	-54.545%
2019-09-24	0.4400	0.4450	0.4400	0.4400	-2.222%	5,500	-54.545%
2019-09-23	0.4500	0.4600	0.4500	0.4500	-4.255%	4,265	-55.556%
2019-09-20	0.4700	0.4850	0.4700	0.4700	-4.082%	7,000	-57.447%
2019-09-19	0.4900	0.5200	0.4900	0.4900	-2.000%	27,100	-59.184%
2019-09-17	0.5000	0.5200	0.5000	0.5000	-5.660%	5,000	-60.000%
2019-09-16	0.5300	0.5300	0.5300	0.5300	0.000%	2,100	-62.264%
2019-09-13	0.5300	0.5300	0.5300	0.5300	-3.636%	750	-62.264%
2019-09-12	0.5500	0.5500	0.5400	0.5500	-1.786%	34,000	-63.636%
2019-09-11	0.5600	0.5900	0.5600	0.5600	-6.667%	96,000	-64.286%
2019-09-10	0.6000	0.6000	0.6000	0.6000	+1.695%	10,050	-66.667%
2019-09-09	0.5900	0.6000	0.5900	0.5900	-6.349%	27,725	-66.102%
2019-09-06	0.6300	0.6500	0.6300	0.6300	-3.077%	29,000	-68.254%
2019-09-05	0.6500	0.6500	0.6300	0.6500	0.000%	7,050	-69.231%
2019-09-04	0.6500	0.6500	0.6300	0.6500	+1.563%	3,431	-69.231%
2019-09-03	0.6400	0.6600	0.6400	0.6400	0.000%	30,500	-68.750%
2019-08-30	0.6400	0.6500	0.6200	0.6400	+1.587%	12,500	-68.750%
2019-08-29	0.6300	0.6300	0.6100	0.6300	+5.000%	5,000	-68.254%
2019-08-28	0.6000	0.6000	0.6000	0.6000	+1.695%	10,025	-66.667%
2019-08-27	0.5900	0.5900	0.5500	0.5900	+7.273%	63,300	-66.102%
2019-08-26	0.5500	0.5500	0.5000	0.5500	+10.000%	64,316	-63.636%
2019-08-23	0.5000	0.5100	0.5000	0.5000	0.000%	6,000	-60.000%
2019-08-22	0.5000	0.5000	0.4000	0.5000	+28.205%	114,170	-60.000%
2019-08-21	0.3900	0.4000	0.3800	0.3900	-2.500%	28,100	-48.718%
2019-08-20	0.4000	0.4500	0.4000	0.4000	-12.088%	23,645	-50.000%
2019-08-19	0.4550	0.5400	0.4550	0.4550	-15.741%	99,508	-56.044%
2019-08-16	0.5400	0.5400	0.5100	0.5400	0.000%	46,000	-62.963%
2019-08-15	0.5400	0.5400	0.5400	0.5400	+1.887%	5,000	-62.963%
2019-08-14	0.5300	0.6000	0.5300	0.5300	-11.667%	59,470	-62.264%
2019-08-13	0.6000	0.6100	0.6000	0.6000	-1.639%	36,535	-66.667%
2019-08-12	0.6100	0.6100	0.6000	0.6100	+1.667%	2,450	-67.213%
2019-08-09	0.6000	0.6200	0.6000	0.6000	0.000%	26,516	-66.667%
2019-08-08	0.6000	0.6200	0.6000	0.6000	0.000%	55,000	-66.667%
2019-08-07	0.6000	0.6000	0.6000	0.6000	0.000%	5,000	-66.667%
2019-08-06	0.6000	0.6100	0.6000	0.6000	0.000%	16,470	-66.667%
2019-08-02	0.6000	0.6200	0.6000	0.6000	-4.762%	41,500	-66.667%
2019-08-01	0.6300	0.6300	0.6300	0.6300	+1.613%	8,005	-68.254%
2019-07-31	0.6200	0.6400	0.6200	0.6200	-3.125%	28,600	-67.742%
2019-07-30	0.6400	0.6600	0.6200	0.6400	-3.030%	107,100	-68.750%
2019-07-29	0.6600	0.7000	0.6600	0.6600	0.000%	284,424	-69.697%
2019-07-26	0.6600	0.6600	0.6600	0.6600	-1.493%	10,110	-69.697%
2019-07-25	0.6700	0.6900	0.6000	0.6700	-2.899%	121,305	-70.149%
2019-07-23	0.6900	0.7400	0.6900	0.6900	-6.757%	59,850	-71.014%
2019-07-22	0.7400	0.7700	0.6600	0.7400	+5.714%	101,650	-72.973%
2019-07-19	0.7000	0.7000	0.6800	0.7000	+2.941%	42,477	-71.429%
2019-07-18	0.6800	0.7000	0.6800	0.6800	-1.449%	14,030	-70.588%
2019-07-17	0.6900	0.7300	0.6900	0.6900	-5.479%	26,400	-71.014%
2019-07-16	0.7300	0.7300	0.7300	0.7300	0.000%	10,565	-72.603%
2019-07-15	0.7300	0.7400	0.7300	0.7300	-2.667%	19,000	-72.603%
2019-07-12	0.7500	0.7500	0.7300	0.7500	-2.597%	15,901	-73.333%
2019-07-11	0.7700	0.7900	0.7700	0.7700	-3.750%	17,580	-74.026%
2019-07-10	0.8000	0.8000	0.7800	0.8000	+2.564%	28,500	-75.000%
2019-07-09	0.7800	0.7800	0.6900	0.7800	+11.429%	56,895	-74.359%
2019-07-08	0.7000	0.8200	0.7000	0.7000	-15.663%	85,720	-71.429%
2019-07-05	0.8300	0.8300	0.8300	0.8300	-1.190%	10,803	-75.904%
2019-07-04	0.8400	0.8700	0.8400	0.8400	-4.545%	15,500	-76.190%
2019-07-03	0.8800	0.8800	0.8600	0.8800	-3.297%	28,050	-77.273%
2019-07-02	0.9100	0.9100	0.8700	0.9100	0.000%	133,472	-78.022%
2019-06-28	0.9100	0.9200	0.7700	0.9100	+16.667%	282,573	-78.022%
2019-06-27	0.7800	0.8000	0.7800	0.7800	-3.704%	35,400	-74.359%
2019-06-26	0.8100	0.8400	0.8000	0.8100	-2.410%	115,382	-75.309%
2019-06-25	0.8300	0.8400	0.8200	0.8300	-2.353%	43,306	-75.904%
2019-06-24	0.8500	0.8600	0.8400	0.8500	+1.190%	28,100	-76.471%
2019-06-21	0.8400	0.8800	0.8400	0.8400	-4.545%	82,200	-76.190%
2019-06-20	0.8800	0.8800	0.8200	0.8800	0.000%	71,600	-77.273%
2019-06-19	0.8800	0.9200	0.8700	0.8800	0.000%	53,127	-77.273%
2019-06-18	0.8800	0.9500	0.8800	0.8800	-2.222%	27,402	-77.273%
2019-06-17	0.9000	1.0000	0.8800	0.9000	-10.000%	213,786	-77.778%
2019-06-14	1.0000	1.0000	0.9800	1.0000	+1.010%	22,672	-80.000%
2019-06-13	0.9900	0.9900	0.9800	0.9900	+1.020%	146,165	-79.798%
2019-06-12	0.9800	0.9900	0.9600	0.9800	0.000%	61,582	-79.592%
2019-06-11	0.9800	1.0100	0.9700	0.9800	0.000%	217,517	-79.592%
2019-06-10	0.9800	0.9900	0.8400	0.9800	+19.512%	346,826	-79.592%
2019-06-07	0.8200	0.8200	0.8000	0.8200	-2.381%	28,500	-75.610%
2019-06-06	0.8400	0.8400	0.8100	0.8400	-1.176%	36,700	-76.190%
2019-06-05	0.8500	0.8800	0.8500	0.8500	-2.299%	15,511	-76.471%
2019-06-04	0.8700	0.8800	0.8700	0.8700	0.000%	25,001	-77.011%
2019-06-03	0.8700	0.8700	0.8500	0.8700	+2.353%	2,712	-77.011%
2019-05-31	0.8500	0.8600	0.8300	0.8500	-1.163%	18,669	-76.471%
2019-05-30	0.8600	0.9000	0.8500	0.8600	-4.444%	58,316	-76.744%
2019-05-29	0.9000	0.9000	0.8600	0.9000	0.000%	24,380	-77.778%
2019-05-28	0.9000	0.9000	0.8700	0.9000	+3.448%	37,789	-77.778%
2019-05-27	0.8700	0.8800	0.8500	0.8700	+1.163%	11,822	-77.011%
2019-05-24	0.8600	0.8700	0.8300	0.8600	+7.500%	58,621	-76.744%
2019-05-23	0.8000	0.8000	0.7000	0.8000	+5.263%	73,682	-75.000%
2019-05-22	0.7600	0.8800	0.7300	0.7600	-11.628%	121,055	-73.684%
2019-05-21	0.8600	0.8800	0.8600	0.8600	-3.371%	21,000	-76.744%
2019-05-17	0.8900	0.9000	0.8700	0.8900	+1.136%	58,000	-77.528%
2019-05-16	0.8800	0.8800	0.8800	0.8800	+2.326%	500	-77.273%
2019-05-15	0.8600	0.8800	0.8600	0.8600	-2.273%	40,000	-76.744%
2019-05-14	0.8800	0.9000	0.8600	0.8800	0.000%	53,200	-77.273%
2019-05-13	0.8800	0.8900	0.8800	0.8800	0.000%	5,000	-77.273%
2019-05-10	0.8800	0.9000	0.8700	0.8800	-2.222%	14,875	-77.273%
2019-05-09	0.9000	0.9200	0.9000	0.9000	0.000%	9,587	-77.778%
2019-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	1,000	-77.778%
2019-05-07	0.9000	0.9100	0.8500	0.9000	-2.174%	31,300	-77.778%
2019-05-06	0.9200	0.9500	0.9100	0.9200	0.000%	20,800	-78.261%
2019-05-03	0.9200	0.9200	0.8200	0.9200	+6.977%	40,172	-78.261%
2019-05-02	0.8600	0.9300	0.8600	0.8600	-8.511%	18,780	-76.744%
2019-05-01	0.9400	0.9400	0.9200	0.9400	+2.174%	9,500	-78.723%
2019-04-30	0.9200	0.9500	0.9200	0.9200	0.000%	20,515	-78.261%
2019-04-29	0.9200	0.9600	0.9200	0.9200	-3.158%	10,300	-78.261%
2019-04-26	0.9500	0.9800	0.9400	0.9500	-2.062%	51,978	-78.947%
2019-04-25	0.9700	0.9800	0.9700	0.9700	+1.042%	7,314	-79.381%
2019-04-24	0.9600	0.9700	0.9600	0.9600	-1.031%	1,000	-79.167%
2019-04-23	0.9700	0.9700	0.9700	0.9700	+1.042%	2,400	-79.381%
2019-04-22	0.9600	0.9600	0.9500	0.9600	0.000%	10,615	-79.167%
2019-04-18	0.9600	0.9800	0.9600	0.9600	-4.000%	7,800	-79.167%
2019-04-17	1.0000	1.0000	0.9700	1.0000	0.000%	11,346	-80.000%
2019-04-16	1.0000	1.0000	1.0000	1.0000	+1.010%	600	-80.000%
2019-04-15	0.9900	0.9900	0.9600	0.9900	+3.125%	12,020	-79.798%
2019-04-12	0.9600	0.9900	0.9600	0.9600	-3.030%	39,800	-79.167%
2019-04-11	0.9900	1.0300	0.9800	0.9900	-1.000%	22,870	-79.798%
2019-04-10	1.0000	1.0300	1.0000	1.0000	-4.762%	31,350	-80.000%
2019-04-09	1.0500	1.0500	1.0200	1.0500	0.000%	37,300	-80.952%
2019-04-08	1.0500	1.0600	1.0200	1.0500	+5.000%	158,162	-80.952%
2019-04-05	1.0000	1.0100	1.0000	1.0000	0.000%	57,300	-80.000%
2019-04-04	1.0000	1.0300	1.0000	1.0000	+4.167%	515,400	-80.000%
2019-04-03	0.9600	1.0100	0.9600	0.9600	-4.000%	135,500	-79.167%
2019-04-02	1.0000	1.0100	0.9900	1.0000	0.000%	17,666	-80.000%
2019-04-01	1.0000	1.0100	1.0000	1.0000	-2.913%	18,900	-80.000%
2019-03-29	1.0300	1.0300	1.0100	1.0300	+1.980%	6,200	-80.583%
2019-03-28	1.0100	1.0100	1.0100	1.0100	0.000%	8,100	-80.198%
2019-03-27	1.0100	1.0200	1.0000	1.0100	+1.000%	83,400	-80.198%
2019-03-26	1.0000	1.0800	1.0000	1.0000	-7.407%	345,938	-80.000%
2019-03-25	1.0800	1.1300	1.0700	1.0800	-6.087%	27,400	-81.481%
2019-03-22	1.1500	1.1600	1.0500	1.1500	+10.577%	141,489	-82.609%
2019-03-21	1.0400	1.0800	1.0400	1.0400	-0.952%	27,850	-80.769%
2019-03-20	1.0500	1.0500	1.0400	1.0500	+1.942%	152,501	-80.952%
2019-03-19	1.0300	1.0400	1.0300	1.0300	-0.962%	128,800	-80.583%
2019-03-18	1.0400	1.0500	1.0300	1.0400	-1.887%	115,516	-80.769%
2019-03-15	1.0600	1.0700	1.0400	1.0600	0.000%	36,600	-81.132%
2019-03-14	1.0600	1.0800	1.0600	1.0600	-0.935%	19,187	-81.132%
2019-03-13	1.0700	1.0800	1.0500	1.0700	0.000%	68,600	-81.308%
2019-03-12	1.0700	1.0800	1.0500	1.0700	+2.885%	8,156	-81.308%
2019-03-11	1.0400	1.0400	1.0100	1.0400	0.000%	6,777	-80.769%
2019-03-08	1.0400	1.0400	1.0200	1.0400	+2.970%	2,800	-80.769%
2019-03-07	1.0100	1.0300	1.0100	1.0100	-0.980%	14,500	-80.198%
2019-03-06	1.0200	1.0200	1.0100	1.0200	0.000%	10,000	-80.392%
2019-03-05	1.0200	1.0500	1.0200	1.0200	-1.923%	14,900	-80.392%
2019-03-04	1.0400	1.0500	1.0400	1.0400	-1.887%	20,700	-80.769%
2019-03-01	1.0600	1.1000	1.0500	1.0600	-1.852%	17,270	-81.132%
2019-02-28	1.0800	1.0800	1.0600	1.0800	+2.857%	6,800	-81.481%
2019-02-27	1.0500	1.0700	1.0500	1.0500	-4.545%	14,500	-80.952%
2019-02-26	1.1000	1.1000	1.1000	1.1000	+0.917%	1,800	-81.818%
2019-02-25	1.0900	1.1300	1.0500	1.0900	+3.810%	7,335	-81.651%
2019-02-22	1.0500	1.1200	1.0500	1.0500	-7.895%	37,435	-80.952%
2019-02-21	1.1400	1.1400	1.1400	1.1400	0.000%	24,500	-82.456%
2019-02-20	1.1400	1.1600	1.1300	1.1400	+0.885%	10,700	-82.456%
2019-02-19	1.1300	1.1500	1.1200	1.1300	+0.893%	7,841	-82.301%
2019-02-15	1.1200	1.1200	1.1200	1.1200	+3.704%	200	-82.143%
2019-02-14	1.0800	1.1300	0.9900	1.0800	-3.571%	44,120	-81.481%
2019-02-13	1.1200	1.1200	1.0400	1.1200	+6.667%	12,100	-82.143%
2019-02-12	1.0500	1.1500	1.0500	1.0500	-5.405%	22,765	-80.952%
2019-02-11	1.1100	1.1300	1.0300	1.1100	+6.731%	9,295	-81.982%
2019-02-08	1.0400	1.0900	1.0400	1.0400	-1.887%	16,000	-80.769%
2019-02-07	1.0600	1.1700	1.0200	1.0600	-10.924%	149,479	-81.132%
2019-02-06	1.1900	1.2200	1.1100	1.1900	-0.833%	94,749	-83.193%
2019-02-05	1.2000	1.2500	1.1400	1.2000	+7.143%	92,050	-83.333%
2019-02-04	1.1200	1.1500	1.1000	1.1200	+1.818%	14,720	-82.143%
2019-02-01	1.1000	1.1500	1.0200	1.1000	-4.348%	33,750	-81.818%
2019-01-31	1.1500	1.2500	1.1000	1.1500	+10.577%	81,149	-82.609%
2019-01-30	1.0400	1.0450	0.9800	1.0400	+7.216%	111,055	-80.769%
2019-01-29	0.9700	0.9700	0.9700	0.9700	0.000%	12,650	-79.381%
2019-01-28	0.9700	0.9800	0.9400	0.9700	0.000%	38,693	-79.381%
2019-01-25	0.9700	0.9700	0.9500	0.9700	+3.191%	84,995	-79.381%
2019-01-24	0.9400	0.9700	0.9400	0.9400	-1.053%	50,625	-78.723%
2019-01-23	0.9500	0.9800	0.9400	0.9500	+2.151%	59,525	-78.947%
2019-01-22	0.9300	1.0500	0.9300	0.9300	-2.105%	132,114	-78.495%
2019-01-21	0.9500	0.9700	0.9200	0.9500	+6.742%	70,734	-78.947%
2019-01-18	0.8900	0.8900	0.8700	0.8900	+3.488%	24,500	-77.528%
2019-01-17	0.8600	0.8600	0.8300	0.8600	-1.149%	14,850	-76.744%
2019-01-16	0.8700	0.8700	0.8700	0.8700	0.000%	500	-77.011%
2019-01-15	0.8700	0.8700	0.8700	0.8700	+1.163%	1,500	-77.011%
2019-01-14	0.8600	0.8600	0.8500	0.8600	-2.273%	3,100	-76.744%
2019-01-11	0.8800	0.8800	0.8800	0.8800	0.000%	13,000	-77.273%
2019-01-10	0.8800	0.8800	0.8200	0.8800	0.000%	9,050	-77.273%
2019-01-09	0.8800	0.8900	0.8800	0.8800	-1.124%	8,000	-77.273%
2019-01-08	0.8900	0.8900	0.8200	0.8900	+1.136%	35,662	-77.528%
2019-01-07	0.8800	0.8900	0.8800	0.8800	-2.222%	5,650	-77.273%
2019-01-04	0.9000	0.9000	0.8600	0.9000	+2.273%	5,000	-77.778%
2019-01-03	0.8800	0.8900	0.8800	0.8800	-1.124%	6,000	-77.273%
2019-01-02	0.8900	0.9000	0.8700	0.8900	-1.111%	10,500	-77.528%
2018-12-31	0.9000	0.9000	0.8800	0.9000	-2.174%	14,000	-77.778%
2018-12-28	0.9200	0.9200	0.8700	0.9200	+5.747%	12,318	-78.261%
2018-12-27	0.8700	0.8700	0.8600	0.8700	-1.136%	14,650	-77.011%
2018-12-24	0.8800	0.8800	0.8800	0.8800	-1.124%	1,000	-77.273%
2018-12-21	0.8900	0.8900	0.8600	0.8900	+1.136%	21,119	-77.528%
2018-12-20	0.8800	0.8800	0.8800	0.8800	-1.124%	1,272	-77.273%
2018-12-19	0.8900	0.8900	0.8700	0.8900	-1.111%	14,231	-77.528%
2018-12-18	0.9000	0.9000	0.9000	0.9000	+2.273%	12,500	-77.778%
2018-12-17	0.8800	0.8800	0.8800	0.8800	0.000%	1,010	-77.273%
2018-12-14	0.8800	0.9100	0.8700	0.8800	-2.222%	23,694	-77.273%
2018-12-13	0.9000	0.9000	0.8700	0.9000	0.000%	10,285	-77.778%
2018-12-12	0.9000	0.9000	0.8800	0.9000	0.000%	18,000	-77.778%
2018-12-11	0.9000	0.9000	0.9000	0.9000	-3.226%	6,500	-77.778%
2018-12-10	0.9300	0.9300	0.9200	0.9300	+1.087%	3,052	-78.495%

.dark-mode .YrcqPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YrcqPj{ color: #333333; background-color: white; border: 2px solid #333333; }AXVAXION VENTURES INCstock CVE

AXV
AXION VENTURES INC
stock CVE