Dark

AXAC
AXIOS SUSTANBLE GRWTH A
stock OTC

Inactive

Aug 3, 2023

10.43USD0.000%(0.00)100

Pre-market

0.00USD-100.000%(-10.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	10.4300	10.4300	10.4300	10.4300	0.000%	100	0.000%
2023-08-02	10.4300	10.4300	10.4300	10.4300	0.000%	100	0.000%
2023-06-22	10.4300	10.4300	10.4300	10.4300	-0.477%	809	0.000%
2023-05-31	10.4000	10.4800	10.4000	10.4800	0.000%	6,118	-0.477%
2023-05-24	10.4800	10.4800	10.4800	10.4800	+0.479%	115	-0.477%
2023-05-17	10.4300	10.4300	10.4300	10.4300	-0.096%	122	0.000%
2023-05-15	10.4300	10.4400	10.4300	10.4400	-0.191%	250	-0.096%
2023-05-12	10.4600	10.4600	10.4600	10.4600	0.000%	228	-0.287%
2023-05-11	10.4400	10.4600	10.4300	10.4600	0.000%	1,082,667	-0.287%
2023-05-10	10.4500	10.4800	10.4500	10.4600	+0.096%	426,429	-0.287%
2023-05-09	10.4500	10.4500	10.4500	10.4500	0.000%	27,107	-0.191%
2023-05-08	10.4700	10.4700	10.4500	10.4500	-0.096%	420	-0.191%
2023-05-02	10.4600	10.4600	10.4600	10.4600	-0.381%	2,852	-0.287%
2023-05-01	10.5000	10.5000	10.5000	10.5000	+0.575%	268	-0.667%
2023-04-26	10.5000	10.5000	10.4400	10.4400	+0.192%	394	-0.096%
2023-04-24	10.4200	10.4250	10.4200	10.4200	-0.192%	531	+0.096%
2023-04-21	10.4400	10.4400	10.4400	10.4400	+0.192%	64,409	-0.096%
2023-04-19	10.4200	10.4200	10.4200	10.4200	-0.097%	100	+0.096%
2023-04-18	10.4301	10.4301	10.4301	10.4301	+0.193%	152	-0.001%
2023-04-13	10.4100	10.4100	10.4100	10.4100	+0.096%	5,006	+0.192%
2023-04-05	10.4000	10.4000	10.4000	10.4000	+0.193%	13,563	+0.288%
2023-04-04	10.4000	10.4000	10.3800	10.3800	0.000%	27,269	+0.482%
2023-04-03	10.3500	10.3800	10.3500	10.3800	+0.178%	323	+0.482%
2023-03-27	10.3616	10.3616	10.3616	10.3616	+0.112%	153	+0.660%
2023-03-21	10.3500	10.3500	10.3500	10.3500	-0.481%	170	+0.773%
2023-03-20	10.4000	10.4000	10.4000	10.4000	+0.193%	1,007	+0.288%
2023-03-17	10.3800	10.4000	10.3800	10.3800	0.000%	314,288	+0.482%
2023-03-14	10.3600	10.3800	10.3600	10.3800	0.000%	110,759	+0.482%
2023-03-13	10.3800	10.3900	10.3800	10.3800	-0.096%	7,602	+0.482%
2023-03-10	10.5000	10.5000	10.3800	10.3900	0.000%	103,143	+0.385%
2023-03-09	10.3900	10.4000	10.3900	10.3900	+0.096%	853	+0.385%
2023-03-08	10.3800	10.3900	10.3800	10.3800	0.000%	573,787	+0.482%
2023-03-07	10.3800	10.3800	10.3800	10.3800	-0.096%	100,309	+0.482%
2023-03-06	10.3500	10.3900	10.3500	10.3900	+0.290%	513	+0.385%
2023-03-03	10.4500	10.4500	10.3600	10.3600	+0.097%	201,008	+0.676%
2023-03-02	10.3500	10.3500	10.3500	10.3500	-0.241%	102	+0.773%
2023-03-01	10.4500	10.4500	10.3700	10.3750	-0.144%	7,734	+0.530%
2023-02-28	10.4500	10.4500	10.3900	10.3900	-1.517%	12,681	+0.385%
2023-02-27	10.9500	10.9500	10.4500	10.5500	+1.442%	2,153	-1.137%
2023-02-24	10.3100	10.5700	10.3100	10.4000	+0.678%	36,595	+0.288%
2023-02-23	10.3300	10.6700	10.3300	10.3300	+0.097%	109,016	+0.968%
2023-02-22	10.3200	10.3200	10.3100	10.3200	+0.292%	400	+1.066%
2023-02-21	10.2500	10.3300	10.2500	10.2900	-0.387%	12,789	+1.361%
2023-02-16	10.3000	10.3300	10.2500	10.3300	0.000%	3,885	+0.968%
2023-02-15	10.3300	10.3300	10.3000	10.3300	-0.193%	402	+0.968%
2023-02-14	10.3100	10.3800	10.3000	10.3500	+0.097%	19,127	+0.773%
2023-02-13	10.8500	10.9500	10.3200	10.3400	-1.053%	17,459	+0.870%
2023-02-10	10.6500	10.7025	10.3700	10.4500	+0.966%	20,026	-0.191%
2023-02-09	10.7000	10.7800	10.3400	10.3500	-0.385%	22,000	+0.773%
2023-02-08	10.3900	10.3900	10.3700	10.3900	+0.193%	1,191,123	+0.385%
2023-02-07	10.3700	10.3700	10.3700	10.3700	-0.192%	9,172	+0.579%
2023-02-06	10.4000	10.4000	10.3800	10.3900	0.000%	188,627	+0.385%
2023-02-02	10.3900	10.3900	10.3700	10.3900	+0.193%	820,826	+0.385%
2023-02-01	10.3625	10.3700	10.3600	10.3700	-0.048%	651,080	+0.579%
2023-01-31	10.3900	10.3900	10.3500	10.3750	+0.242%	6,978	+0.530%
2023-01-30	10.3900	10.3900	10.3500	10.3500	-0.097%	204	+0.773%
2023-01-27	10.3800	10.3800	10.3600	10.3600	0.000%	101,273	+0.676%
2023-01-26	10.3600	10.3600	10.3400	10.3600	+0.097%	823,321	+0.676%
2023-01-25	10.3600	10.3600	10.3500	10.3500	0.000%	15,335	+0.773%
2023-01-24	10.3600	10.3600	10.3500	10.3500	-0.097%	26,000	+0.773%
2023-01-23	10.3400	10.3600	10.3400	10.3600	0.000%	2,671	+0.676%
2023-01-20	10.3800	10.3800	10.3500	10.3600	+0.097%	93,302	+0.676%
2023-01-19	10.3600	10.3600	10.3500	10.3500	0.000%	460,051	+0.773%
2023-01-18	10.3450	10.3600	10.3450	10.3500	+0.097%	10,204	+0.773%
2023-01-17	10.3400	10.3400	10.3400	10.3400	+0.097%	3,814	+0.870%
2023-01-09	10.3400	10.3400	10.3100	10.3300	-0.097%	4,458	+0.968%
2023-01-05	10.3300	10.3400	10.3300	10.3400	-0.097%	1,434,666	+0.870%
2023-01-04	10.3500	10.3500	10.3500	10.3500	+0.485%	7,903	+0.773%
2023-01-03	10.3000	10.3000	10.3000	10.3000	0.000%	1,502	+1.262%
2022-12-30	10.3000	10.3000	10.3000	10.3000	-0.194%	8,000	+1.262%
2022-12-29	10.3000	10.3400	10.3000	10.3200	-0.193%	734	+1.066%
2022-12-28	10.3350	10.3400	10.3350	10.3400	+0.388%	11,201	+0.870%
2022-12-27	10.3100	10.3100	10.2800	10.3000	-0.097%	14,723	+1.262%
2022-12-23	10.3100	10.3100	10.3000	10.3100	0.000%	542,286	+1.164%
2022-12-22	10.3300	10.3300	10.2900	10.3100	-0.194%	29,600	+1.164%
2022-12-21	10.3100	10.3300	10.3100	10.3300	+0.194%	13,184	+0.968%
2022-12-20	10.3100	10.3100	10.3100	10.3100	+0.389%	5,400	+1.164%
2022-12-19	10.2800	10.2800	10.2700	10.2700	0.000%	55,259	+1.558%
2022-12-16	10.3100	10.3100	10.2700	10.2700	+0.195%	1,114,859	+1.558%
2022-12-15	10.2500	10.2500	10.2500	10.2500	-0.195%	100	+1.756%
2022-12-14	10.2700	10.2700	10.2700	10.2700	0.000%	10,000	+1.558%
2022-12-13	10.2700	10.2700	10.2700	10.2700	0.000%	131	+1.558%
2022-12-12	10.2800	10.2800	10.2700	10.2700	+0.097%	203	+1.558%
2022-12-09	10.2600	10.2600	10.2600	10.2600	0.000%	45,669	+1.657%
2022-12-08	10.2600	10.2600	10.2600	10.2600	0.000%	92,658	+1.657%
2022-12-07	10.2500	10.2600	10.2500	10.2600	-0.097%	450,346	+1.657%
2022-12-06	10.2700	10.2700	10.2700	10.2700	0.000%	10,100	+1.558%
2022-12-05	10.2599	10.2700	10.2599	10.2700	+0.195%	6,330	+1.558%
2022-12-02	10.2500	10.2500	10.2500	10.2500	0.000%	110	+1.756%
2022-12-01	10.2500	10.2500	10.2500	10.2500	0.000%	981	+1.756%
2022-11-30	10.2499	10.2500	10.2499	10.2500	0.000%	5,110	+1.756%
2022-11-29	10.2450	10.2500	10.2400	10.2500	+0.049%	8,189	+1.756%
2022-11-28	10.2300	10.2450	10.2300	10.2450	+0.245%	103,830	+1.806%
2022-11-25	10.2200	10.2200	10.2200	10.2200	0.000%	124	+2.055%
2022-11-23	10.2200	10.2200	10.2200	10.2200	-0.098%	101	+2.055%
2022-11-21	10.2600	10.2600	10.2200	10.2300	0.000%	133,760	+1.955%
2022-11-18	10.2300	10.2300	10.2200	10.2300	+0.098%	109,311	+1.955%
2022-11-17	10.2200	10.2200	10.2200	10.2200	-0.293%	110	+2.055%
2022-11-16	10.2500	10.2500	10.2500	10.2500	0.000%	108	+1.756%
2022-11-15	10.2500	10.2500	10.2500	10.2500	+0.294%	105	+1.756%
2022-11-14	10.2200	10.2200	10.2200	10.2200	+0.196%	100,116	+2.055%
2022-11-11	10.2000	10.2000	10.2000	10.2000	-0.098%	104	+2.255%
2022-11-09	10.2000	10.2100	10.2000	10.2100	-0.098%	4,745	+2.155%
2022-11-08	10.2200	10.2200	10.2200	10.2200	0.000%	107	+2.055%
2022-11-07	10.2200	10.2200	10.2200	10.2200	+0.294%	206	+2.055%
2022-11-04	10.2200	10.2200	10.1900	10.1900	0.000%	4,318	+2.355%
2022-11-03	10.2000	10.2000	10.1900	10.1900	+0.197%	1,503	+2.355%
2022-11-02	10.1700	10.1700	10.1700	10.1700	0.000%	101	+2.557%
2022-11-01	10.1700	10.1700	10.1700	10.1700	0.000%	201	+2.557%
2022-10-31	10.1700	10.1700	10.1700	10.1700	0.000%	173	+2.557%
2022-10-28	10.1700	10.1700	10.1700	10.1700	0.000%	213	+2.557%
2022-10-27	10.1700	10.1700	10.1700	10.1700	-0.098%	376	+2.557%
2022-10-26	10.2000	10.2000	10.1800	10.1800	+0.098%	201	+2.456%
2022-10-24	10.1900	10.1900	10.1700	10.1700	+0.197%	309	+2.557%
2022-10-21	10.1500	10.1608	10.1500	10.1500	0.000%	21,879	+2.759%
2022-10-20	10.2000	10.2000	10.1500	10.1500	0.000%	600	+2.759%
2022-10-19	10.1500	10.1500	10.1500	10.1500	0.000%	8,380	+2.759%
2022-10-18	10.1500	10.1500	10.1500	10.1500	0.000%	106,702	+2.759%
2022-10-17	10.1500	10.1500	10.1400	10.1500	+0.099%	173,024	+2.759%
2022-10-14	10.1400	10.1400	10.1400	10.1400	0.000%	50,000	+2.860%
2022-10-13	10.1300	10.1400	10.1250	10.1400	0.000%	67,791	+2.860%
2022-10-11	10.1300	10.1400	10.1300	10.1400	+0.099%	6,300	+2.860%
2022-10-07	10.1300	10.1300	10.1300	10.1300	+0.098%	120	+2.962%
2022-10-04	10.1193	10.1201	10.1193	10.1201	+0.001%	16,056	+3.062%
2022-10-03	10.1200	10.1200	10.1200	10.1200	+0.099%	112	+3.063%
2022-09-30	10.1100	10.1100	10.1100	10.1100	0.000%	1,376	+3.165%
2022-09-29	10.1100	10.1100	10.1100	10.1100	0.000%	12,118	+3.165%
2022-09-28	10.1100	10.1127	10.1000	10.1100	0.000%	49,453	+3.165%
2022-09-27	10.1100	10.1100	10.1100	10.1100	0.000%	4,808	+3.165%
2022-09-26	10.1100	10.1100	10.1100	10.1100	-0.197%	181	+3.165%
2022-09-22	10.1300	10.1300	10.1300	10.1300	+0.297%	103	+2.962%
2022-09-21	10.1000	10.1000	10.1000	10.1000	-0.099%	628	+3.267%
2022-09-19	10.1100	10.1100	10.1000	10.1100	+0.099%	3,008	+3.165%
2022-09-16	10.1000	10.1000	10.1000	10.1000	-0.061%	2,590	+3.267%
2022-09-15	10.1062	10.1062	10.1062	10.1062	+0.061%	401	+3.204%
2022-09-14	10.0900	10.1000	10.0900	10.1000	+0.139%	3,894	+3.267%
2022-09-12	10.1100	10.1100	10.0850	10.0860	-0.139%	3,300	+3.411%
2022-09-09	10.1000	10.1000	10.1000	10.1000	0.000%	803	+3.267%
2022-09-08	10.0800	10.1000	10.0800	10.1000	-0.389%	590	+3.267%
2022-08-31	10.1400	10.1400	10.1300	10.1394	+0.589%	586	+2.866%
2022-08-24	10.1000	10.1000	10.0800	10.0800	+0.099%	516	+3.472%
2022-08-23	10.0700	10.0700	10.0700	10.0700	0.000%	202	+3.575%
2022-08-22	10.0700	10.0727	10.0700	10.0700	+0.099%	240,929	+3.575%
2022-08-19	10.0500	10.0600	10.0500	10.0600	+0.100%	21,714	+3.678%
2022-08-18	10.0500	10.0500	10.0500	10.0500	-0.110%	192	+3.781%
2022-08-17	10.0900	10.0900	10.0611	10.0611	-0.286%	367	+3.667%
2022-08-16	10.0900	10.0900	10.0900	10.0900	+0.099%	113	+3.370%
2022-08-15	10.0900	10.0900	10.0650	10.0800	+0.099%	4,195	+3.472%
2022-08-11	10.0900	10.0900	10.0600	10.0700	+0.040%	200,291	+3.575%
2022-08-10	10.0660	10.0660	10.0660	10.0660	-0.238%	945	+3.616%
2022-08-09	10.0900	10.0900	10.0900	10.0900	+0.099%	208	+3.370%
2022-08-05	10.0600	10.0800	10.0600	10.0800	+0.099%	137,774	+3.472%
2022-08-04	10.0600	10.0700	10.0600	10.0700	-0.099%	343,898	+3.575%
2022-08-03	10.0900	10.0900	10.0700	10.0800	+0.099%	1,516	+3.472%
2022-08-02	10.0700	10.0700	10.0700	10.0700	0.000%	934	+3.575%
2022-08-01	10.0700	10.0700	10.0700	10.0700	+0.099%	719	+3.575%
2022-07-29	10.0600	10.0600	10.0300	10.0600	+0.100%	2,880	+3.678%
2022-07-28	10.0500	10.0500	10.0500	10.0500	+0.199%	250	+3.781%
2022-07-26	10.0300	10.0300	10.0300	10.0300	-0.199%	103	+3.988%
2022-07-25	10.0600	10.0600	10.0500	10.0500	0.000%	25,620	+3.781%
2022-07-22	10.0600	10.0650	10.0500	10.0500	+0.100%	83,470	+3.781%
2022-07-19	10.0400	10.0400	10.0400	10.0400	+0.100%	104	+3.884%
2022-07-18	10.0400	10.0400	10.0300	10.0300	+0.150%	1,018	+3.988%
2022-07-15	10.0300	10.0300	10.0000	10.0150	+0.150%	2,316	+4.144%
2022-07-14	9.9900	10.0000	9.9900	10.0000	0.000%	9,015	+4.300%
2022-07-13	9.9900	10.0000	9.9900	10.0000	-0.200%	502	+4.300%
2022-07-12	9.9900	10.0300	9.9900	10.0200	+0.100%	10,205	+4.092%
2022-07-11	9.9900	10.0100	9.9900	10.0100	0.000%	313	+4.196%
2022-07-08	9.9900	10.0100	9.9900	10.0100	0.000%	1,633	+4.196%
2022-07-06	9.9800	10.0100	9.9800	10.0100	+0.150%	2,154	+4.196%
2022-07-05	9.9800	9.9950	9.9800	9.9950	+0.150%	37,540	+4.352%
2022-06-30	9.9800	9.9800	9.9800	9.9800	-0.200%	100	+4.509%
2022-06-29	9.9800	10.0000	9.9800	10.0000	-0.100%	698	+4.300%
2022-06-28	10.0100	10.0100	10.0100	10.0100	0.000%	436	+4.196%
2022-06-27	9.9800	10.0100	9.9800	10.0100	0.000%	23,827	+4.196%
2022-06-23	10.0100	10.0100	10.0100	10.0100	+0.200%	326	+4.196%
2022-06-22	9.9700	9.9900	9.9700	9.9900	-0.100%	906	+4.404%
2022-06-17	9.9900	10.0000	9.9800	10.0000	0.000%	13,390	+4.300%
2022-06-16	10.0000	10.0000	10.0000	10.0000	-0.100%	663	+4.300%
2022-06-14	10.0000	10.0100	10.0000	10.0100	+0.050%	256	+4.196%
2022-06-13	10.0050	10.0050	10.0050	10.0050	+0.050%	740	+4.248%
2022-06-10	9.9800	10.0001	9.9800	10.0000	0.000%	1,264	+4.300%
2022-06-08	10.0000	10.0000	10.0000	10.0000	+0.200%	101	+4.300%
2022-06-07	9.9800	10.0000	9.9800	9.9800	-0.100%	34,447	+4.509%
2022-06-01	9.9900	9.9900	9.9900	9.9900	-0.100%	3,045	+4.404%
2022-05-31	9.9700	10.0000	9.9700	10.0000	+0.100%	1,261	+4.300%
2022-05-27	9.9900	10.0000	9.9700	9.9900	0.000%	305,419	+4.404%
2022-05-26	9.9600	9.9950	9.9600	9.9900	+0.176%	361,646	+4.404%
2022-05-25	9.9600	9.9800	9.9600	9.9724	+0.124%	621,647	+4.589%
2022-05-24	9.9600	9.9600	9.9600	9.9600	-0.200%	1,980	+4.719%
2022-05-23	9.9600	9.9800	9.9600	9.9800	+0.100%	4,331	+4.509%
2022-05-20	9.9600	9.9700	9.9600	9.9700	0.000%	5,058	+4.614%
2022-05-19	9.9600	9.9700	9.9600	9.9700	+0.100%	7,098	+4.614%
2022-05-18	9.9600	9.9600	9.9600	9.9600	0.000%	2,034	+4.719%
2022-05-17	9.9600	9.9600	9.9600	9.9600	-0.100%	2,026	+4.719%
2022-05-16	9.9600	9.9700	9.9600	9.9700	+0.100%	2,835	+4.614%
2022-05-13	9.9600	9.9800	9.9600	9.9600	-0.100%	5,441	+4.719%
2022-05-12	9.9700	9.9800	9.9600	9.9700	-0.200%	27,130	+4.614%
2022-05-11	9.9600	9.9900	9.9600	9.9900	0.000%	25,800	+4.404%
2022-05-10	10.0000	10.0000	9.9800	9.9900	+0.058%	135,023	+4.404%
2022-05-09	10.0000	10.0100	9.9842	9.9842	-0.258%	18,050	+4.465%
2022-05-06	10.0000	10.0200	10.0000	10.0100	-0.100%	196,063	+4.196%
2022-05-05	10.0000	10.0200	10.0000	10.0200	0.000%	10,984	+4.092%
2022-05-04	10.0000	10.0200	10.0000	10.0200	+0.100%	11,650	+4.092%
2022-05-03	10.0000	10.0200	10.0000	10.0100	-0.100%	3,029	+4.196%
2022-05-02	10.0000	10.0200	10.0000	10.0200	+0.100%	2,121	+4.092%
2022-04-29	10.0000	10.0250	10.0000	10.0100	+0.100%	51,299	+4.196%
2022-04-28	10.0200	10.0200	10.0000	10.0000	-0.200%	292,181	+4.300%
2022-04-27	10.0200	10.0200	10.0200	10.0200	+0.100%	10,001	+4.092%
2022-04-26	10.0200	10.0200	10.0100	10.0100	-0.100%	131,314	+4.196%
2022-04-25	10.0200	10.0200	10.0100	10.0200	+0.100%	30,251	+4.092%
2022-04-22	10.0100	10.0100	10.0000	10.0100	0.000%	3,045	+4.196%
2022-04-21	10.0100	10.0200	10.0100	10.0100	0.000%	22,123	+4.196%
2022-04-20	10.0000	10.0100	10.0000	10.0100	+0.092%	66,669	+4.196%
2022-04-19	9.9800	10.0100	9.9800	10.0008	+0.108%	15,835	+4.292%
2022-04-18	9.9800	10.0000	9.9800	9.9900	-0.011%	30,766	+4.404%
2022-04-14	9.9900	9.9950	9.9800	9.9911	+0.111%	160,184	+4.393%
2022-04-13	9.9700	9.9900	9.9700	9.9800	-0.100%	7,527	+4.509%
2022-04-12	9.9700	10.0000	9.9700	9.9900	+0.201%	51,312	+4.404%
2022-04-11	9.9700	9.9850	9.9700	9.9700	0.000%	8,772	+4.614%
2022-04-08	9.9700	9.9800	9.9700	9.9700	0.000%	39,639	+4.614%
2022-04-07	9.9700	9.9800	9.9700	9.9700	-0.050%	12,381	+4.614%
2022-04-06	9.9608	9.9800	9.9601	9.9750	+0.139%	47,417	+4.561%
2022-04-05	9.9600	9.9700	9.9600	9.9612	+0.012%	1,371,903	+4.706%
2022-04-04	9.9600	9.9600	9.9600	9.9600	-0.015%	1,562	+4.719%
2022-04-01	9.9600	9.9650	9.9600	9.9615	-0.085%	7,466	+4.703%
2022-03-31	9.9700	9.9700	9.9700	9.9700	+0.246%	302	+4.614%
2022-03-30	9.9500	9.9632	9.9455	9.9455	-0.346%	1,237	+4.872%
2022-03-29	9.9578	9.9800	9.9400	9.9800	+0.201%	515,364	+4.509%
2022-03-28	9.9800	9.9800	9.9600	9.9600	0.000%	33,000	+4.719%

.dark-mode .RqSMNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqSMNv{ color: #333333; background-color: white; border: 2px solid #333333; }AXACAXIOS SUSTANBLE GRWTH Astock OTC

AXAC
AXIOS SUSTANBLE GRWTH A
stock OTC