Dark

AXAS
ABRAXAS PETROLEUM CORP
stock OTC

Inactive

Jun 22, 2023

0.0347USD-65.980%(-0.0673)691

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-22	0.03470	0.034700	0.03470	0.034700	-65.980%	691	0.000%
2023-06-15	0.03470	0.102000	0.03470	0.102000	+194.798%	6,669	-65.980%
2023-06-13	0.03440	0.034600	0.03440	0.034600	+1.170%	945	+0.289%
2023-06-12	0.03420	0.034200	0.03420	0.034200	0.000%	1,805	+1.462%
2023-06-09	0.03420	0.034200	0.03420	0.034200	0.000%	1,050	+1.462%
2023-06-08	0.03420	0.034200	0.03420	0.034200	0.000%	581	+1.462%
2023-06-07	0.03420	0.034200	0.03420	0.034200	-53.908%	650	+1.462%
2023-06-02	0.03220	0.074200	0.03220	0.074200	0.000%	249	-53.235%
2023-06-01	0.07210	0.074200	0.03220	0.074200	+131.153%	5,320	-53.235%
2023-05-31	0.03210	0.032100	0.03210	0.032100	-82.049%	7,126	+8.100%
2023-05-26	0.05610	0.178825	0.05610	0.178825	+224.546%	2,307	-80.596%
2023-05-25	0.04440	0.055100	0.04020	0.055100	+71.651%	12,874	-37.024%
2023-05-24	0.03020	0.032100	0.03020	0.032100	+25.391%	727	+8.100%
2023-05-23	0.02110	0.025600	0.02110	0.025600	-95.029%	2,773	+35.547%
2023-05-22	0.45000	0.550000	0.45000	0.515000	+14.444%	29,203	-93.262%
2023-05-19	0.46500	0.535000	0.45000	0.450000	-3.226%	3,574	-92.289%
2023-05-18	0.45000	0.540000	0.45000	0.465000	-13.889%	8,374	-92.538%
2023-05-17	0.46750	0.550000	0.42500	0.540000	+17.391%	11,211	-93.574%
2023-05-16	0.55000	0.550000	0.46000	0.460000	-16.364%	1,461	-92.457%
2023-05-15	0.48000	0.605000	0.40500	0.550000	+3.578%	23,951	-93.691%
2023-05-12	0.50000	0.625000	0.50000	0.531000	+6.200%	5,537	-93.465%
2023-05-11	0.51000	0.530000	0.46000	0.500000	-3.846%	29,341	-93.060%
2023-05-10	0.52000	0.545000	0.50000	0.520000	0.000%	16,098	-93.327%
2023-05-09	0.41000	0.610000	0.41000	0.520000	+6.122%	22,064	-93.327%
2023-05-08	0.51600	0.570000	0.35000	0.490000	-10.909%	35,583	-92.918%
2023-05-05	0.54540	0.570000	0.53300	0.550000	+6.796%	4,424	-93.691%
2023-05-04	0.63000	0.630000	0.51000	0.515000	-2.830%	10,357	-93.262%
2023-05-03	0.50000	0.630000	0.50000	0.530000	-5.357%	22,651	-93.453%
2023-05-02	0.57000	0.570000	0.51000	0.560000	-1.754%	11,782	-93.804%
2023-05-01	0.57900	0.600000	0.55000	0.570000	-2.397%	8,401	-93.912%
2023-04-28	0.66500	0.665000	0.56000	0.584000	-6.560%	17,833	-94.058%
2023-04-27	0.66160	0.661600	0.58200	0.625000	-3.101%	15,125	-94.448%
2023-04-26	0.59000	0.700000	0.55800	0.645000	+8.586%	31,262	-94.620%
2023-04-25	0.62010	0.690000	0.59400	0.594000	-7.188%	17,527	-94.158%
2023-04-24	0.72000	0.720000	0.64000	0.640000	-11.111%	53,148	-94.578%
2023-04-21	0.73500	0.735000	0.69250	0.720000	+10.769%	11,540	-95.181%
2023-04-20	0.65160	0.701000	0.65000	0.650000	-7.143%	6,856	-94.662%
2023-04-19	0.70500	0.730000	0.70000	0.700000	-2.778%	3,138	-95.043%
2023-04-18	0.67000	0.750000	0.66000	0.720000	+7.463%	51,321	-95.181%
2023-04-17	0.64300	0.670000	0.63000	0.670000	+5.512%	11,827	-94.821%
2023-04-14	0.64000	0.655000	0.61010	0.635000	-1.179%	16,510	-94.535%
2023-04-13	0.69500	0.695000	0.61000	0.642575	-11.916%	14,414	-94.600%
2023-04-12	0.69450	0.729500	0.63500	0.729500	+4.214%	5,529	-95.243%
2023-04-11	0.67000	0.700000	0.67000	0.700000	+4.478%	2,694	-95.043%
2023-04-10	0.66010	0.696200	0.66010	0.670000	-6.932%	3,999	-94.821%
2023-04-06	0.74500	0.745000	0.70000	0.719900	+2.404%	6,520	-95.180%
2023-04-05	0.66000	0.705000	0.66000	0.703000	+6.515%	7,094	-95.064%
2023-04-04	0.72000	0.720000	0.65180	0.660000	-5.714%	5,430	-94.742%
2023-04-03	0.69000	0.780000	0.64000	0.700000	+11.111%	27,756	-95.043%
2023-03-31	0.61010	0.650000	0.61010	0.630000	-1.563%	3,883	-94.492%
2023-03-30	0.64000	0.645000	0.64000	0.640000	-1.538%	6,723	-94.578%
2023-03-29	0.66000	0.660000	0.62505	0.650000	-5.783%	35,641	-94.662%
2023-03-28	0.74000	0.740000	0.66000	0.689900	-1.443%	5,873	-94.970%
2023-03-27	0.66010	0.830000	0.65010	0.700000	+6.061%	11,381	-95.043%
2023-03-24	0.66000	0.719950	0.66000	0.660000	0.000%	3,921	-94.742%
2023-03-23	0.66000	0.700000	0.66000	0.660000	-2.941%	7,222	-94.742%
2023-03-22	0.70000	0.700000	0.64010	0.680000	-3.887%	19,798	-94.897%
2023-03-21	0.69020	0.720000	0.69020	0.707500	-3.082%	12,998	-95.095%
2023-03-20	0.75450	0.785000	0.73000	0.730000	-4.743%	15,864	-95.247%
2023-03-17	0.73500	0.776445	0.73270	0.766350	-6.543%	5,315	-95.472%
2023-03-16	0.74490	0.840000	0.71010	0.820000	+11.646%	17,760	-95.768%
2023-03-15	0.74000	0.770000	0.71000	0.734465	-3.047%	13,177	-95.275%
2023-03-14	0.75755	0.770000	0.75755	0.757550	+1.007%	643	-95.419%
2023-03-13	0.77500	0.799900	0.74000	0.750000	-3.846%	13,589	-95.373%
2023-03-10	0.79990	0.799900	0.77500	0.780000	-1.266%	12,326	-95.551%
2023-03-09	0.79000	0.790000	0.79000	0.790000	+1.935%	1,143	-95.608%
2023-03-08	0.77500	0.800000	0.77500	0.775000	-0.641%	5,298	-95.523%
2023-03-07	0.79000	0.800000	0.77500	0.780000	-1.266%	1,712	-95.551%
2023-03-06	0.77500	0.890000	0.77500	0.790000	+1.282%	19,273	-95.608%
2023-03-03	0.79200	0.792000	0.78000	0.780000	-2.500%	9,909	-95.551%
2023-03-02	0.77500	0.800000	0.77500	0.800000	0.000%	10,535	-95.663%
2023-03-01	0.78000	0.802250	0.78000	0.800000	-3.614%	6,168	-95.663%
2023-02-28	0.77500	0.830000	0.77500	0.830000	+7.097%	1,597	-95.819%
2023-02-27	0.69010	0.810000	0.69010	0.775000	+6.383%	20,860	-95.523%
2023-02-24	0.78000	0.800000	0.72850	0.728500	-6.603%	5,555	-95.237%
2023-02-23	0.80500	0.805000	0.77500	0.780000	0.000%	5,671	-95.551%
2023-02-22	0.81600	0.840000	0.78000	0.780000	0.000%	21,917	-95.551%
2023-02-21	0.76000	0.850000	0.76000	0.780000	+4.000%	17,134	-95.551%
2023-02-17	0.76000	0.779900	0.74000	0.750000	+2.740%	7,547	-95.373%
2023-02-16	0.71000	0.780000	0.71000	0.730000	+2.817%	17,430	-95.247%
2023-02-15	0.70200	0.717000	0.64000	0.710000	-0.971%	8,459	-95.113%
2023-02-14	0.71500	0.729900	0.63420	0.716965	+0.981%	6,295	-95.160%
2023-02-13	0.72990	0.729900	0.70000	0.710000	+1.429%	8,518	-95.113%
2023-02-10	0.65500	0.729900	0.61000	0.700000	0.000%	44,614	-95.043%
2023-02-09	0.75000	0.750000	0.69000	0.700000	-6.667%	85,584	-95.043%
2023-02-08	0.81000	0.841400	0.75000	0.750000	-11.754%	105,806	-95.373%
2023-02-07	0.89000	0.900000	0.80000	0.849900	-5.567%	15,312	-95.917%
2023-02-06	0.86000	0.920000	0.86000	0.900000	+1.124%	13,456	-96.144%
2023-02-03	0.75010	0.920000	0.75010	0.890000	0.000%	8,812	-96.101%
2023-02-02	0.93000	0.930000	0.83000	0.890000	-1.111%	13,275	-96.101%
2023-02-01	0.89000	0.930000	0.88000	0.900000	+1.124%	1,964	-96.144%
2023-01-31	0.89740	0.929000	0.88000	0.890000	-3.261%	6,663	-96.101%
2023-01-30	0.92000	0.930000	0.92000	0.920000	-0.915%	94,372	-96.228%
2023-01-27	0.92990	0.930000	0.87000	0.928500	+0.378%	8,454	-96.263%
2023-01-26	0.88500	0.930000	0.87000	0.925000	+2.778%	19,291	-96.249%
2023-01-25	0.94990	0.949900	0.88050	0.900000	-3.226%	11,341	-96.144%
2023-01-24	0.95000	0.950000	0.90000	0.930000	-0.535%	15,807	-96.269%
2023-01-23	0.95000	0.950000	0.90010	0.935000	+1.630%	6,566	-96.289%
2023-01-20	0.95000	0.950000	0.92000	0.920000	-2.023%	23,290	-96.228%
2023-01-19	0.95000	0.950000	0.90000	0.939000	+0.968%	23,761	-96.305%
2023-01-18	0.87000	0.940000	0.86000	0.930000	+7.514%	48,183	-96.269%
2023-01-17	0.88000	0.880000	0.80000	0.865000	+1.765%	9,068	-95.988%
2023-01-13	0.85000	0.850000	0.80000	0.850000	+6.263%	12,939	-95.918%
2023-01-12	0.77000	0.850000	0.76000	0.799900	+4.905%	25,974	-95.662%
2023-01-11	0.78000	0.780000	0.76000	0.762500	-2.244%	8,769	-95.449%
2023-01-10	0.76000	0.800000	0.76000	0.780000	+0.632%	21,966	-95.551%
2023-01-09	0.77000	0.800000	0.75000	0.775100	+0.662%	5,051	-95.523%
2023-01-06	0.79200	0.792000	0.77000	0.770000	+2.667%	1,922	-95.494%
2023-01-05	0.80000	0.800000	0.75000	0.750000	-3.846%	9,975	-95.373%
2023-01-04	0.80000	0.800000	0.77875	0.780000	-1.266%	7,779	-95.551%
2023-01-03	0.78900	0.790000	0.77000	0.790000	+2.166%	15,199	-95.608%
2022-12-30	0.78400	0.800000	0.76760	0.773250	+3.100%	40,123	-95.512%
2022-12-29	0.78000	0.845300	0.75000	0.750000	-9.639%	51,104	-95.373%
2022-12-28	0.73000	0.900000	0.70000	0.830000	+10.667%	21,743	-95.819%
2022-12-27	0.73000	0.900000	0.73000	0.750000	-10.736%	28,742	-95.373%
2022-12-23	0.84020	0.840200	0.84020	0.840200	+3.092%	202	-95.870%
2022-12-22	0.95000	0.950000	0.79000	0.815000	+3.558%	7,608	-95.742%
2022-12-21	0.78000	0.950000	0.78000	0.787000	+1.548%	9,988	-95.591%
2022-12-20	0.77500	0.852500	0.77000	0.775000	-12.921%	17,920	-95.523%
2022-12-19	0.90000	0.900000	0.71000	0.890000	+2.890%	39,771	-96.101%
2022-12-16	0.88500	0.885000	0.86500	0.865000	+1.765%	1,026	-95.988%
2022-12-15	0.89000	0.950000	0.85000	0.850000	-5.556%	7,386	-95.918%
2022-12-14	0.87800	0.950000	0.87800	0.900000	-9.091%	7,492	-96.144%
2022-12-13	0.90000	0.990000	0.85000	0.990000	+10.615%	23,416	-96.495%
2022-12-12	1.00000	1.000000	0.85000	0.895000	-2.717%	19,255	-96.123%
2022-12-09	1.04000	1.080000	0.92000	0.920000	-11.538%	31,693	-96.228%
2022-12-08	1.02000	1.100000	1.02000	1.040000	-7.143%	20,084	-96.663%
2022-12-02	1.12000	1.150000	1.11000	1.120000	0.000%	15,221	-96.902%
2022-12-01	1.12000	1.130000	1.12000	1.120000	-0.885%	3,290	-96.902%
2022-11-30	1.12000	1.130000	1.12000	1.130000	-0.877%	1,098	-96.929%
2022-11-29	1.16000	1.170000	1.13000	1.140000	-2.146%	9,743	-96.956%
2022-11-28	1.12000	1.180000	1.12000	1.165000	+4.955%	3,763	-97.021%
2022-11-25	1.12000	1.120000	1.11000	1.110000	-0.893%	531	-96.874%
2022-11-23	1.12000	1.145000	1.12000	1.120000	0.000%	3,366	-96.902%
2022-11-22	1.16500	1.165000	1.12000	1.120000	-2.609%	4,478	-96.902%
2022-11-21	1.15000	1.150000	1.12140	1.150000	+1.770%	9,888	-96.983%
2022-11-18	1.18000	1.230000	1.11000	1.130000	-8.871%	6,994	-96.929%
2022-11-17	1.10000	1.250000	1.10000	1.240000	+8.772%	14,717	-97.202%
2022-11-16	1.20000	1.200000	1.10000	1.140000	-6.173%	24,657	-96.956%
2022-11-15	1.15000	1.250000	1.15000	1.215000	+1.250%	50,371	-97.144%
2022-11-14	1.15000	1.240000	1.15000	1.200000	-4.000%	14,768	-97.108%
2022-11-11	1.20000	1.250000	1.17000	1.250000	+2.459%	6,234	-97.224%
2022-11-10	1.15000	1.250000	1.15000	1.220000	+6.087%	17,376	-97.156%
2022-11-09	1.22000	1.220000	1.15000	1.150000	-4.167%	6,381	-96.983%
2022-11-08	1.25500	1.260000	1.15000	1.200000	+0.418%	13,164	-97.108%
2022-11-07	1.16000	1.350000	1.15000	1.195000	+3.017%	43,486	-97.096%
2022-11-04	1.22000	1.250000	1.12000	1.160000	-7.200%	13,240	-97.009%
2022-11-03	1.32500	1.325000	1.22000	1.250000	-7.407%	8,117	-97.224%
2022-11-02	1.36000	1.360000	1.32000	1.350000	-4.255%	14,445	-97.430%
2022-11-01	1.38000	1.480000	1.38000	1.410000	0.000%	9,719	-97.539%
2022-10-31	1.45000	1.480000	1.29000	1.410000	-2.759%	6,169	-97.539%
2022-10-28	1.43000	1.500000	1.35000	1.450000	+3.571%	46,341	-97.607%
2022-10-27	1.23000	1.485000	1.10000	1.400000	+13.821%	61,226	-97.521%
2022-10-26	1.10000	1.250000	1.10000	1.230000	+10.811%	19,881	-97.179%
2022-10-25	1.08000	1.167500	1.02000	1.110000	+0.726%	10,170	-96.874%
2022-10-24	1.10000	1.102000	1.07000	1.102000	+0.182%	6,579	-96.851%
2022-10-21	1.03000	1.100000	1.03000	1.100000	+7.843%	52,262	-96.845%
2022-10-20	1.10000	1.120000	0.92000	1.020000	0.000%	100,651	-96.598%
2022-10-19	1.00000	1.100000	1.00000	1.020000	-6.422%	14,785	-96.598%
2022-10-18	1.06000	1.110000	1.06000	1.090000	+3.810%	3,451	-96.817%
2022-10-17	1.00000	1.100000	1.00000	1.050000	-4.545%	3,073	-96.695%
2022-10-14	1.06000	1.100000	1.00000	1.100000	0.000%	12,341	-96.845%
2022-10-13	1.11000	1.110000	1.00000	1.100000	0.000%	8,072	-96.845%
2022-10-12	1.28000	1.280000	1.01000	1.100000	-9.091%	15,494	-96.845%
2022-10-11	1.28000	1.280000	1.20000	1.210000	-10.370%	3,581	-97.132%
2022-10-10	1.49000	1.490000	1.27000	1.350000	-3.571%	14,909	-97.430%
2022-10-07	1.55000	1.550000	1.21000	1.400000	-12.500%	4,128	-97.521%
2022-10-06	1.46000	1.600000	1.45000	1.600000	+8.108%	49,428	-97.831%
2022-10-05	1.20000	1.500000	1.10000	1.480000	+23.333%	73,354	-97.655%
2022-10-04	1.06000	1.300000	1.06000	1.200000	+9.091%	58,132	-97.108%
2022-10-03	0.82500	1.100000	0.82500	1.100000	+32.530%	18,575	-96.845%
2022-09-30	0.75000	0.830000	0.75000	0.830000	+6.410%	21,163	-95.819%
2022-09-29	0.82000	0.820000	0.65000	0.780000	-2.500%	30,985	-95.551%
2022-09-28	0.79000	0.800000	0.75000	0.800000	0.000%	13,478	-95.663%
2022-09-27	0.69990	0.800000	0.66000	0.800000	+14.302%	18,369	-95.663%
2022-09-26	0.95000	0.950000	0.60000	0.699900	-29.303%	105,346	-95.042%
2022-09-23	1.05000	1.050700	0.85000	0.990000	-9.174%	63,822	-96.495%
2022-09-22	1.10000	1.100000	1.05000	1.090000	+0.926%	12,683	-96.817%
2022-09-21	1.05000	1.140000	1.05000	1.080000	+3.846%	34,423	-96.787%
2022-09-20	1.30000	1.300000	0.86000	1.040000	-19.380%	51,286	-96.663%
2022-09-19	1.38000	1.380000	1.10000	1.290000	-6.522%	15,920	-97.310%
2022-09-16	1.51000	1.510000	1.37000	1.380000	-7.383%	3,467	-97.486%
2022-09-15	1.52000	1.520000	1.43560	1.490000	-1.974%	5,500	-97.671%
2022-09-14	1.30000	1.520000	1.30000	1.520000	+21.600%	45,266	-97.717%
2022-09-13	1.35000	1.350000	1.25000	1.250000	-6.015%	11,002	-97.224%
2022-09-12	1.30000	1.340000	1.30000	1.330000	+2.308%	588	-97.391%
2022-09-09	1.35500	1.355000	1.27000	1.300000	-4.412%	10,174	-97.331%
2022-09-08	1.38000	1.395000	1.36000	1.360000	-1.449%	12,935	-97.449%
2022-09-07	1.44000	1.460000	1.38000	1.380000	-3.497%	12,840	-97.486%
2022-09-06	1.41600	1.445000	1.41600	1.430000	-1.379%	1,656	-97.573%
2022-09-02	1.40000	1.450000	1.38000	1.450000	+5.072%	1,810	-97.607%
2022-09-01	1.47000	1.470000	1.35000	1.380000	-7.383%	29,726	-97.486%
2022-08-31	1.46000	1.500000	1.43000	1.490000	+2.055%	38,766	-97.671%
2022-08-30	1.52000	1.525000	1.41000	1.460000	-3.947%	7,510	-97.623%
2022-08-29	1.47000	1.520000	1.44000	1.520000	+5.556%	11,775	-97.717%
2022-08-26	1.34500	1.455000	1.34500	1.440000	+6.667%	4,248	-97.590%
2022-08-25	1.42000	1.470000	1.31000	1.350000	-4.930%	29,123	-97.430%
2022-08-24	1.48000	1.480000	1.42000	1.420000	-3.401%	18,350	-97.556%
2022-08-23	1.56000	1.560000	1.40000	1.470000	-2.000%	151,966	-97.639%
2022-08-22	1.56500	1.575000	1.50000	1.500000	-5.660%	25,450	-97.687%
2022-08-19	1.58000	1.600000	1.58000	1.590000	+1.274%	3,803	-97.818%
2022-08-18	1.55000	1.600000	1.55000	1.570000	+0.006%	31,527	-97.790%
2022-08-17	1.57000	1.600000	1.50000	1.569900	-1.881%	2,698	-97.790%
2022-08-16	1.60000	1.605000	1.58000	1.600000	0.000%	23,994	-97.831%
2022-08-15	1.61000	1.650000	1.60000	1.600000	-3.030%	25,201	-97.831%
2022-08-12	1.63250	1.650000	1.61000	1.650000	+3.125%	13,343	-97.897%
2022-08-11	1.60000	1.630000	1.60000	1.600000	0.000%	7,850	-97.831%
2022-08-10	1.61500	1.650000	1.60000	1.600000	0.000%	1,240	-97.831%
2022-08-09	1.61000	1.620000	1.60000	1.600000	0.000%	21,097	-97.831%
2022-08-08	1.60000	1.610000	1.60000	1.600000	-0.929%	1,625	-97.831%
2022-08-05	1.62000	1.650000	1.60000	1.615000	+0.937%	2,818	-97.851%
2022-08-04	1.60000	1.635000	1.60000	1.600000	-1.235%	11,527	-97.831%
2022-08-03	1.65000	1.700000	1.60000	1.620000	-1.818%	21,336	-97.858%
2022-08-02	1.70000	1.700000	1.60000	1.650000	+1.227%	11,885	-97.897%
2022-08-01	1.61000	1.660000	1.61000	1.630000	-4.118%	849	-97.871%
2022-07-29	1.70000	1.730000	1.70000	1.700000	+0.413%	5,949	-97.959%
2022-07-28	1.70000	1.700000	1.69000	1.693000	0.000%	1,579	-97.950%
2022-07-27	1.69000	1.720000	1.68000	1.693000	-0.558%	8,789	-97.950%
2022-07-26	1.72000	1.720000	1.65000	1.702500	+0.147%	7,434	-97.962%
2022-07-25	1.65200	1.700000	1.65200	1.700000	+3.652%	2,841	-97.959%
2022-07-22	1.66000	1.680000	1.64000	1.640100	-1.673%	3,507	-97.884%
2022-07-21	1.53000	1.680000	1.53000	1.668000	-2.456%	6,746	-97.920%
2022-07-20	1.71000	1.710000	1.67000	1.710000	+2.395%	4,249	-97.971%
2022-07-19	1.66000	1.720000	1.66000	1.670000	-2.196%	6,892	-97.922%
2022-07-18	1.68000	1.730000	1.65000	1.707500	+3.485%	7,318	-97.968%
2022-07-15	1.66000	1.665000	1.65000	1.650000	0.000%	3,300	-97.897%
2022-07-14	1.60000	1.660000	1.60000	1.650000	+2.167%	11,629	-97.897%
2022-07-13	1.59210	1.640000	1.59000	1.615000	-0.309%	21,588	-97.851%
2022-07-12	1.71000	1.710000	1.62000	1.620000	-3.571%	2,936	-97.858%
2022-07-11	1.65640	1.730000	1.58000	1.680000	0.000%	5,455	-97.935%
2022-07-08	1.63620	1.750000	1.63620	1.680000	-2.890%	7,084	-97.935%
2022-07-07	1.60000	1.780000	1.60000	1.730000	+8.125%	19,166	-97.994%
2022-07-06	1.60000	1.690000	1.50000	1.600000	0.000%	16,869	-97.831%
2022-07-05	1.84000	1.840000	1.60000	1.600000	-13.043%	34,959	-97.831%
2022-07-01	1.88000	1.880000	1.72000	1.840000	-0.541%	7,400	-98.114%
2022-06-30	1.72000	1.890000	1.72000	1.850000	+8.187%	27,056	-98.124%
2022-06-29	1.89000	1.900000	1.70000	1.710000	-9.524%	23,053	-97.971%
2022-06-28	1.89000	1.890000	1.75000	1.890000	0.000%	18,773	-98.164%
2022-06-27	1.70000	1.970000	1.58000	1.890000	+11.176%	66,800	-98.164%
2022-06-24	1.61000	1.725000	1.58000	1.700000	+5.590%	25,258	-97.959%
2022-06-23	1.76750	1.767500	1.61000	1.610000	-4.734%	24,427	-97.845%
2022-06-22	1.77800	1.778000	1.59000	1.690000	-3.429%	26,771	-97.947%
2022-06-21	1.72000	1.858500	1.72000	1.750000	+1.744%	6,881	-98.017%
2022-06-17	1.80000	1.850000	1.72000	1.720000	-1.714%	16,198	-97.983%
2022-06-16	1.93750	1.950000	1.71000	1.750000	-10.256%	7,666	-98.017%
2022-06-15	1.85000	1.970000	1.85000	1.950000	+2.632%	20,958	-98.221%
2022-06-14	1.72000	1.960000	1.66000	1.900000	+13.095%	46,007	-98.174%
2022-06-13	2.00000	2.000000	1.60000	1.680000	-13.420%	49,673	-97.935%
2022-06-10	1.96000	1.960000	1.85000	1.940400	-2.980%	16,699	-98.212%
2022-06-09	2.02000	2.080000	1.94000	2.000000	-3.475%	9,115	-98.265%
2022-06-08	2.09000	2.100000	2.01000	2.072000	-1.568%	31,582	-98.325%
2022-06-07	2.09000	2.280000	2.01000	2.105000	+1.691%	50,088	-98.352%
2022-06-06	2.27000	2.300000	1.96000	2.070000	-9.011%	50,653	-98.324%
2022-06-03	2.23000	2.290000	2.16280	2.275000	+2.709%	20,279	-98.475%
2022-06-02	2.25000	2.290000	2.15000	2.215000	+0.226%	32,431	-98.433%
2022-06-01	2.08000	2.280000	2.08000	2.210000	+7.805%	64,311	-98.430%
2022-05-31	1.95000	2.090000	1.95000	2.050000	+5.128%	14,354	-98.307%
2022-05-27	2.01000	2.010000	1.91000	1.950000	-2.985%	23,151	-98.221%
2022-05-26	1.90000	2.050000	1.90000	2.010000	+0.500%	13,107	-98.274%
2022-05-25	1.89000	2.000000	1.89000	2.000000	+5.820%	17,851	-98.265%
2022-05-24	1.90600	1.906000	1.85000	1.890000	+1.070%	9,259	-98.164%
2022-05-23	1.81000	1.990000	1.81000	1.870000	-0.134%	8,147	-98.144%
2022-05-20	1.94000	2.140000	1.75000	1.872500	+1.216%	31,566	-98.147%
2022-05-19	1.81000	1.850000	1.81000	1.850000	+2.778%	8,011	-98.124%
2022-05-18	2.02000	2.020000	1.76000	1.800000	-15.094%	24,177	-98.072%
2022-05-17	1.78000	2.120000	1.78000	2.120000	+7.347%	14,614	-98.363%
2022-05-16	1.85000	2.220000	1.72000	1.974900	+7.332%	83,424	-98.243%
2022-05-13	1.88000	1.880000	1.77000	1.840000	+2.222%	14,257	-98.114%
2022-05-12	1.90000	1.900000	1.60000	1.800000	-4.255%	41,938	-98.072%
2022-05-11	1.89000	1.920000	1.85000	1.880000	-0.739%	24,423	-98.154%
2022-05-10	2.00000	2.000000	1.89000	1.894000	-0.838%	13,302	-98.168%
2022-05-09	1.89000	1.950000	1.63000	1.910000	-4.500%	48,880	-98.183%
2022-05-06	1.88000	2.020000	1.88000	2.000000	+5.820%	38,471	-98.265%
2022-05-05	1.94000	1.989900	1.89000	1.890000	+0.532%	19,934	-98.164%
2022-05-04	1.92500	1.960000	1.85000	1.880000	-1.053%	3,748	-98.154%
2022-05-03	1.88000	2.000000	1.81000	1.900000	+2.151%	18,551	-98.174%
2022-05-02	1.90000	1.903500	1.80000	1.860000	-5.102%	14,678	-98.134%
2022-04-29	1.99000	1.990000	1.95000	1.960000	+1.031%	5,590	-98.230%
2022-04-28	1.95000	2.070000	1.92000	1.940000	-0.513%	14,879	-98.211%
2022-04-27	2.04550	2.050000	1.95000	1.950000	-2.500%	2,858	-98.221%
2022-04-26	2.06000	2.069000	1.95000	2.000000	-0.990%	11,672	-98.265%
2022-04-25	1.87000	2.100000	1.87000	2.020000	+9.189%	56,554	-98.282%
2022-04-22	1.99500	2.035000	1.85000	1.850000	-5.128%	30,524	-98.124%
2022-04-21	2.08000	2.090000	1.90000	1.950000	-1.515%	22,357	-98.221%
2022-04-20	2.03000	2.080000	1.80100	1.980000	-3.415%	17,109	-98.247%
2022-04-19	1.99000	2.080000	1.96000	2.050000	-1.442%	14,612	-98.307%
2022-04-18	2.07000	2.110000	1.93000	2.080000	-5.455%	81,033	-98.332%
2022-04-14	2.20000	2.200000	2.14000	2.200000	0.000%	3,972	-98.423%
2022-04-13	2.08500	2.230000	2.08500	2.200000	+6.538%	48,194	-98.423%
2022-04-12	2.05000	2.100000	2.04000	2.065000	-0.242%	51,231	-98.320%
2022-04-11	2.10000	2.150000	2.04000	2.070000	-1.429%	114,600	-98.324%
2022-04-08	2.10000	2.140000	1.85000	2.100000	0.000%	153,600	-98.348%
2022-04-07	2.08000	2.170000	2.05000	2.100000	-1.869%	29,470	-98.348%
2022-04-06	2.12000	2.270000	1.99000	2.140000	+0.943%	20,238	-98.379%
2022-04-05	2.13000	2.150000	2.06000	2.120000	+2.913%	28,928	-98.363%
2022-04-04	2.20000	2.290000	2.05000	2.060000	-10.044%	73,426	-98.316%
2022-04-01	2.15000	2.430000	2.15000	2.290000	+5.046%	56,274	-98.485%
2022-03-31	2.19000	2.300000	2.10000	2.180000	-3.540%	58,232	-98.408%
2022-03-30	2.27000	2.330000	2.25000	2.260000	-0.441%	28,996	-98.465%
2022-03-29	2.33000	2.400000	2.02000	2.270000	-5.417%	65,107	-98.471%
2022-03-28	2.49000	2.550000	2.30000	2.400000	-2.041%	68,117	-98.554%
2022-03-25	2.30000	2.552000	2.30000	2.450000	+6.987%	62,595	-98.584%
2022-03-24	2.50000	2.500000	2.22000	2.290000	-7.287%	39,626	-98.485%
2022-03-23	2.45000	2.510000	2.27000	2.470000	+2.917%	70,239	-98.595%
2022-03-22	2.32000	2.450000	2.29000	2.400000	+5.727%	79,830	-98.554%
2022-03-21	2.25000	2.380000	2.00000	2.270000	+5.239%	70,689	-98.471%
2022-03-18	2.13000	2.500000	2.13000	2.157000	+1.745%	84,445	-98.391%
2022-03-17	1.83000	2.430000	1.77000	2.120000	+16.740%	134,151	-98.363%
2022-03-16	1.96000	2.200000	1.81000	1.816000	-17.455%	111,877	-98.089%
2022-03-15	2.30000	2.425000	1.66000	2.200000	-13.386%	213,842	-98.423%
2022-03-14	2.82000	3.200000	2.30000	2.540000	-15.333%	160,570	-98.634%
2022-03-11	3.15000	3.200000	2.80000	3.000000	-0.498%	85,855	-98.843%
2022-03-10	2.66000	3.280000	2.66000	3.015000	+12.082%	164,098	-98.849%
2022-03-09	2.85000	3.040000	2.34000	2.690000	-14.873%	273,722	-98.710%
2022-03-08	4.43000	4.740000	2.36000	3.160000	-24.582%	914,576	-98.902%
2022-03-07	3.35000	4.940000	3.35000	4.190000	+36.928%	882,118	-99.172%
2022-03-04	2.48000	3.250000	2.26000	3.060000	+27.500%	806,883	-98.866%
2022-03-03	1.76000	2.900000	1.73000	2.400000	+37.536%	625,821	-98.554%
2022-03-02	1.51000	1.790000	1.51000	1.745000	+15.563%	250,214	-98.011%
2022-03-01	1.17500	1.790000	1.17000	1.510000	+34.821%	480,345	-97.702%
2022-02-28	1.14000	1.160000	1.10000	1.120000	0.000%	100,626	-96.902%
2022-02-25	1.13000	1.130000	1.10000	1.120000	0.000%	13,755	-96.902%
2022-02-24	1.10000	1.130000	1.04000	1.120000	+3.896%	221,461	-96.902%
2022-02-23	1.08000	1.140000	1.05000	1.078000	-2.000%	18,309	-96.781%
2022-02-22	1.06000	1.150000	1.06000	1.100000	+2.804%	18,103	-96.845%
2022-02-18	1.14000	1.140000	1.06000	1.070000	-6.140%	5,431	-96.757%
2022-02-17	1.09000	1.150000	1.05000	1.140000	+4.587%	19,423	-96.956%
2022-02-16	1.11000	1.150000	1.09000	1.090000	-1.802%	18,194	-96.817%
2022-02-15	1.15000	1.190000	1.10000	1.110000	-3.478%	14,927	-96.874%
2022-02-14	1.15000	1.150000	1.09000	1.150000	+6.481%	39,956	-96.983%
2022-02-11	1.06000	1.150000	1.06000	1.080000	+1.887%	10,517	-96.787%
2022-02-10	1.09000	1.140000	1.05000	1.060000	+0.952%	19,894	-96.726%
2022-02-09	1.09000	1.100000	1.05000	1.050000	-5.830%	14,344	-96.695%
2022-02-08	1.05000	1.200000	1.05000	1.115000	+6.190%	15,519	-96.888%
2022-02-07	1.04750	1.100000	1.03010	1.050000	+2.941%	8,253	-96.695%
2022-02-04	1.11000	1.150000	1.02000	1.020000	-8.929%	36,311	-96.598%
2022-02-03	1.13500	1.140000	1.12000	1.120000	+1.818%	4,545	-96.902%
2022-02-02	1.06500	1.100000	1.01000	1.100000	+2.804%	72,036	-96.845%
2022-02-01	1.05000	1.150000	1.05000	1.070000	+0.943%	18,001	-96.757%
2022-01-31	1.16500	1.200000	1.02000	1.060000	0.000%	60,832	-96.726%
2022-01-28	1.09000	1.130000	1.03000	1.060000	-2.752%	18,181	-96.726%
2022-01-27	1.07000	1.200000	1.04000	1.090000	+2.830%	47,042	-96.817%
2022-01-26	1.02000	1.080000	1.02000	1.060000	+0.952%	24,325	-96.726%
2022-01-25	1.00000	1.070000	1.00000	1.050000	-1.869%	7,201	-96.695%
2022-01-24	1.10000	1.130000	1.00000	1.070000	+0.943%	48,648	-96.757%
2022-01-21	1.10000	1.140000	1.06000	1.060000	0.000%	18,697	-96.726%
2022-01-20	1.05000	1.140000	1.05000	1.060000	+0.952%	8,009	-96.726%
2022-01-19	1.25000	1.250000	1.05000	1.050000	-0.943%	45,952	-96.695%
2022-01-18	1.14000	1.200000	1.00000	1.060000	-7.018%	27,816	-96.726%
2022-01-14	1.10000	1.150000	1.10000	1.140000	+0.885%	27,845	-96.956%
2022-01-13	1.14000	1.150000	1.10000	1.130000	-0.877%	11,060	-96.929%
2022-01-12	1.09000	1.150000	1.01000	1.140000	+3.167%	49,271	-96.956%
2022-01-11	1.11000	1.110000	1.00000	1.105000	+6.250%	39,952	-96.860%
2022-01-10	1.10000	1.110000	1.00000	1.040000	-5.455%	21,346	-96.663%
2022-01-07	1.19000	1.190000	1.00000	1.100000	-2.655%	64,406	-96.845%
2022-01-06	1.22000	1.250000	1.06950	1.130000	-5.833%	57,137	-96.929%
2022-01-05	1.02000	1.240000	1.01000	1.200000	+18.519%	226,594	-97.108%
2022-01-04	0.75000	1.012500	0.75000	1.012500	+23.476%	123,892	-96.573%
2022-01-03	0.77500	0.820000	0.55600	0.820000	0.000%	97,507	-95.768%
2021-12-31	0.55000	1.120000	0.52000	0.820000	-55.435%	425,641	-95.768%
2021-08-03	1.90000	1.960000	1.84000	1.840000	-5.155%	984,112	-98.114%
2021-08-02	1.95000	1.970000	1.88000	1.940000	-15.284%	1,290,433	-98.211%
2021-07-30	2.26000	2.400000	2.22010	2.290000	+1.327%	518,533	-98.485%
2021-07-29	2.35000	2.390000	2.26000	2.260000	-2.165%	143,360	-98.465%
2021-07-28	2.23000	2.330000	2.23000	2.310000	+4.054%	59,395	-98.498%
2021-07-27	2.35000	2.362000	2.21000	2.220000	-5.128%	80,750	-98.437%
2021-07-26	2.29000	2.460000	2.28000	2.340000	+2.183%	145,561	-98.517%
2021-07-23	2.36000	2.370000	2.20000	2.290000	-3.376%	222,441	-98.485%
2021-07-22	2.47000	2.470000	2.36500	2.370000	-4.435%	182,687	-98.536%
2021-07-21	2.36000	2.550000	2.33100	2.480000	+8.297%	202,185	-98.601%

.dark-mode .dTcrzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTcrzs{ color: #333333; background-color: white; border: 2px solid #333333; }AXASABRAXAS PETROLEUM CORPstock OTC

AXAS
ABRAXAS PETROLEUM CORP
stock OTC