Dark

AXNVF
AXION VENTURES INC
stock OTC

Inactive

Jan 4, 2022

0.000100USD-50.000%(-0.000100)1,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-04	0.0001	0.0001	0.0001	0.0001	-50.000%	1,000	0.000%
2021-12-30	0.0002	0.0002	0.0002	0.0002	-80.000%	4,705	-50.000%
2021-10-11	0.0010	0.0010	0.0010	0.0010	-99.900%	1,000	-90.000%
2021-10-08	1.0000	1.0000	1.0000	1.0000	+4,900.000%	392	-99.990%
2021-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	12,397	-99.500%
2021-09-20	0.0200	0.0200	0.0200	0.0200	0.000%	3,628	-99.500%
2021-09-16	0.0400	0.0400	0.0200	0.0200	0.000%	28,040	-99.500%
2021-08-04	0.1100	0.1100	0.0200	0.0200	-81.818%	2,000	-99.500%
2021-07-30	0.1100	0.1100	0.1100	0.1100	-26.667%	410	-99.909%
2021-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	400	-99.933%
2021-07-23	0.1500	0.1500	0.1500	0.1500	+275.000%	185	-99.933%
2021-07-20	0.0400	0.0400	0.0400	0.0400	+9,900.000%	11,812	-99.750%
2021-07-15	0.0600	0.0610	0.0004	0.0004	-99.334%	22,938	-75.000%
2021-07-14	0.0601	0.0601	0.0601	0.0601	-1.475%	1,935	-99.834%
2021-07-13	0.0600	0.0951	0.0600	0.0610	-31.306%	25,100	-99.836%
2021-07-06	0.0800	0.0888	0.0800	0.0888	+48.000%	200	-99.887%
2021-07-02	0.0600	0.0600	0.0600	0.0600	0.000%	100	-99.833%
2021-06-30	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-99.833%
2021-06-23	0.0800	0.0800	0.0600	0.0600	-40.000%	1,000	-99.833%
2021-06-10	0.0751	0.1000	0.0751	0.1000	+99.601%	2,350	-99.900%
2021-06-07	0.0501	0.0501	0.0501	0.0501	+0.200%	2,000	-99.800%
2021-06-04	0.0501	0.0501	0.0500	0.0500	0.000%	47,858	-99.800%
2021-06-02	0.0500	0.0500	0.0500	0.0500	+11.111%	3,000	-99.800%
2021-05-28	0.0500	0.0500	0.0450	0.0450	-10.000%	21,455	-99.778%
2021-05-27	0.0500	0.0500	0.0500	0.0500	-33.333%	1,300	-99.800%
2021-05-20	0.0850	0.0850	0.0750	0.0750	-37.500%	250	-99.867%
2021-05-11	0.1200	0.1200	0.1200	0.1200	+50.000%	200	-99.917%
2021-05-10	0.0800	0.5900	0.0800	0.0800	+100.000%	200	-99.875%
2021-05-06	0.0400	0.0400	0.0400	0.0400	+33.333%	1,302	-99.750%
2021-05-05	0.0300	0.0300	0.0300	0.0300	-70.000%	100	-99.667%
2021-05-03	0.1000	0.1000	0.1000	0.1000	+90.114%	100	-99.900%
2021-04-29	0.0526	0.0526	0.0526	0.0526	-47.400%	1,000	-99.810%
2021-04-28	0.1000	0.1000	0.1000	0.1000	-16.667%	1,050	-99.900%
2021-04-23	0.0626	0.1200	0.0626	0.1200	+91.693%	24,583	-99.917%
2021-04-22	0.0626	0.0626	0.0626	0.0626	+25.200%	100	-99.840%
2021-04-15	0.0500	0.0500	0.0500	0.0500	+25.000%	38,275	-99.800%
2021-04-14	0.0400	0.0400	0.0400	0.0400	-20.000%	7,000	-99.750%
2021-04-13	0.0500	0.0500	0.0500	0.0500	0.000%	10,725	-99.800%
2021-04-09	0.0400	0.0500	0.0375	0.0500	+66.667%	1,600	-99.800%
2021-04-07	0.0350	0.0350	0.0300	0.0300	0.000%	2,500	-99.667%
2021-04-05	0.0300	0.0300	0.0300	0.0300	-43.396%	18,000	-99.667%
2021-04-01	0.0530	0.0530	0.0530	0.0530	0.000%	1,000	-99.811%
2021-03-30	0.0530	0.0530	0.0530	0.0530	0.000%	600	-99.811%
2021-03-26	0.0530	0.0530	0.0530	0.0530	0.000%	1,000	-99.811%
2021-03-25	0.0530	0.0530	0.0530	0.0530	0.000%	1,741	-99.811%
2021-03-23	0.0530	0.0530	0.0530	0.0530	-47.000%	200	-99.811%
2021-03-22	0.1000	0.1000	0.1000	0.1000	+99.601%	100	-99.900%
2021-03-18	0.0506	0.0520	0.0501	0.0501	+11.333%	16,645	-99.800%
2021-03-16	0.0450	0.0450	0.0450	0.0450	-7.787%	320	-99.778%
2021-03-15	0.0491	0.0500	0.0481	0.0488	-33.965%	40,745	-99.795%
2021-03-08	0.0520	0.0739	0.0520	0.0739	+42.115%	1,550	-99.865%
2021-03-03	0.0520	0.0520	0.0520	0.0520	-48.000%	1,900	-99.808%
2021-03-02	0.1500	0.1500	0.0515	0.1000	+49,900.000%	5,950	-99.900%
2021-03-01	0.0700	0.0700	0.0002	0.0002	-99.818%	5,000	-50.000%
2021-02-24	0.1500	0.1500	0.1100	0.1100	-26.667%	600	-99.909%
2021-02-22	0.1500	0.1500	0.1500	0.1500	+50.000%	2,700	-99.933%
2021-02-19	0.1000	0.1000	0.1000	0.1000	-33.333%	100	-99.900%
2021-02-18	0.1500	0.1500	0.1500	0.1500	+50.000%	300	-99.933%
2021-02-16	0.1915	0.1915	0.1000	0.1000	-33.333%	10,400	-99.900%
2021-02-11	0.1500	0.1500	0.1500	0.1500	0.000%	1,000	-99.933%
2021-02-10	0.1500	0.1500	0.1500	0.1500	0.000%	950	-99.933%
2021-02-09	0.1500	0.1500	0.1500	0.1500	+188.462%	1,500	-99.933%
2021-02-04	0.1500	0.1500	0.0520	0.0520	-65.333%	4,050	-99.808%
2021-02-03	0.1500	0.1500	0.1500	0.1500	+50.000%	1,000	-99.933%
2021-01-28	0.1000	0.1000	0.1000	0.1000	+25.000%	4,800	-99.900%
2021-01-27	0.0500	0.0800	0.0500	0.0800	+33.333%	1,650	-99.875%
2021-01-26	0.0600	0.0600	0.0600	0.0600	0.000%	1,000	-99.833%
2021-01-21	0.0600	0.0600	0.0600	0.0600	+20.000%	1,000	-99.833%
2021-01-19	0.0500	0.0500	0.0500	0.0500	0.000%	5,500	-99.800%
2021-01-15	0.2100	0.2100	0.0500	0.0500	-37.500%	1,800	-99.800%
2021-01-12	0.0800	0.0800	0.0800	0.0800	+60.000%	200	-99.875%
2020-12-31	0.0500	0.0500	0.0500	0.0500	-50.000%	11,500	-99.800%
2020-12-30	0.1000	0.1000	0.1000	0.1000	0.000%	9,500	-99.900%
2020-12-28	0.0750	0.1000	0.0750	0.1000	+29.366%	3,600	-99.900%
2020-12-24	0.0773	0.0773	0.0773	0.0773	-34.101%	782	-99.871%
2020-12-22	0.0800	0.1173	0.0673	0.1173	+73.778%	9,113	-99.915%
2020-12-18	0.0675	0.0675	0.0675	0.0675	-55.000%	1,040	-99.852%
2020-12-16	0.2100	0.2100	0.1500	0.1500	0.000%	3,850	-99.933%
2020-12-15	0.1500	0.1500	0.1500	0.1500	0.000%	600	-99.933%
2020-12-14	0.1800	0.1800	0.1500	0.1500	0.000%	669	-99.933%
2020-12-08	0.1500	0.1500	0.1500	0.1500	0.000%	2,220	-99.933%
2020-12-04	0.1500	0.1500	0.1500	0.1500	-16.667%	500	-99.933%
2020-11-17	0.1800	0.1800	0.1800	0.1800	-14.286%	6,500	-99.944%
2020-11-05	0.1700	0.2100	0.1700	0.2100	+5.000%	5,500	-99.952%
2020-11-04	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	-99.950%
2020-11-03	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-99.950%
2020-10-30	0.2000	0.2000	0.2000	0.2000	0.000%	500	-99.950%
2020-10-22	0.2100	0.2100	0.2000	0.2000	+5.263%	1,000	-99.950%
2020-10-20	0.1900	0.1900	0.1900	0.1900	+5.556%	1,977	-99.947%
2020-10-06	0.1800	0.1800	0.1800	0.1800	-10.000%	2,000	-99.944%
2020-10-05	0.2000	0.2000	0.2000	0.2000	+11.111%	2,050	-99.950%
2020-09-28	0.1800	0.1800	0.1800	0.1800	0.000%	3,000	-99.944%
2020-09-23	0.1800	0.1800	0.1800	0.1800	-14.286%	1,000	-99.944%
2020-09-08	0.2098	0.2100	0.2098	0.2100	+40.000%	1,900	-99.952%
2020-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	5,000	-99.933%
2020-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	10,000	-99.933%
2020-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	400	-99.933%
2020-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	3,500	-99.933%
2020-08-26	0.1800	0.1800	0.1500	0.1500	-29.412%	1,000	-99.933%
2020-08-18	0.2125	0.2125	0.2125	0.2125	-25.439%	1,000	-99.953%
2020-08-17	0.2850	0.2850	0.2850	0.2850	+35.714%	100	-99.965%
2020-08-11	0.2110	0.2110	0.2100	0.2100	0.000%	6,800	-99.952%
2020-08-10	0.1150	0.2100	0.1150	0.2100	+61.538%	1,190	-99.952%
2020-08-05	0.1916	0.3459	0.1300	0.1300	-13.333%	28,050	-99.923%
2020-08-04	0.1596	0.1596	0.1500	0.1500	0.000%	200	-99.933%
2020-08-03	0.1500	0.1500	0.1500	0.1500	-12.841%	14,900	-99.933%
2020-07-31	0.1209	0.1721	0.1209	0.1721	+72.100%	8,700	-99.942%
2020-07-30	0.1000	0.1000	0.1000	0.1000	+8.578%	20,000	-99.900%
2020-07-29	0.1108	0.1108	0.0921	0.0921	-17.768%	7,050	-99.891%
2020-07-28	0.1593	0.1593	0.1089	0.1120	-18.069%	91,305	-99.911%
2020-07-27	0.1583	0.1583	0.1367	0.1367	+0.663%	200	-99.927%
2020-07-24	0.1358	0.1358	0.1358	0.1358	-3.345%	334	-99.926%
2020-07-23	0.1405	0.1405	0.1405	0.1405	-15.157%	500	-99.929%
2020-07-22	0.1656	0.1656	0.1656	0.1656	+8.448%	100	-99.940%
2020-07-20	0.1293	0.2140	0.1249	0.1527	+6.485%	1,521	-99.935%
2020-07-17	0.1523	0.1600	0.1434	0.1434	-3.823%	16,921	-99.930%
2020-07-16	0.2196	0.2196	0.1148	0.1491	+22.013%	42,235	-99.933%
2020-07-15	0.2500	0.2500	0.1222	0.1222	+0.659%	238,947	-99.918%
2020-07-13	0.1508	0.1508	0.1214	0.1214	+1.167%	56,347	-99.918%
2020-07-10	0.1200	0.1200	0.1200	0.1200	0.000%	50,000	-99.917%
2020-07-09	0.1381	0.1381	0.1200	0.1200	-7.692%	70,000	-99.917%
2020-07-08	0.1200	0.1300	0.0889	0.1300	+19.376%	110,000	-99.923%
2020-07-07	0.1212	0.1212	0.0910	0.1089	-0.183%	37,000	-99.908%
2020-07-06	0.1278	0.1278	0.1091	0.1091	-16.077%	35,261	-99.908%
2020-06-30	0.1300	0.1300	0.1291	0.1300	+1.246%	14,500	-99.923%
2020-06-29	0.1284	0.1284	0.1284	0.1284	+8.998%	20,000	-99.922%
2020-06-24	0.1250	0.1250	0.1178	0.1178	-9.385%	2,721	-99.915%
2020-06-23	0.1300	0.1300	0.1250	0.1300	+2.362%	15,000	-99.923%
2020-06-22	0.1004	0.1275	0.1004	0.1270	+20.952%	28,667	-99.921%
2020-06-19	0.1200	0.1200	0.1050	0.1050	+5.000%	22,645	-99.905%
2020-06-18	0.1184	0.1200	0.1000	0.1000	-15.683%	26,000	-99.900%
2020-06-17	0.1092	0.1186	0.1092	0.1186	+2.684%	15,000	-99.916%
2020-06-16	0.1155	0.1155	0.1155	0.1155	+10.000%	405	-99.913%
2020-06-15	0.1092	0.1092	0.1050	0.1050	-4.545%	1,200	-99.905%
2020-06-12	0.1100	0.1100	0.1092	0.1100	-5.172%	12,000	-99.909%
2020-06-11	0.1160	0.1160	0.1160	0.1160	-2.521%	4,900	-99.914%
2020-06-08	0.1190	0.1190	0.1190	0.1190	-8.812%	2,092	-99.916%
2020-06-05	0.1268	0.1305	0.1102	0.1305	+8.750%	9,835	-99.923%
2020-06-04	0.1100	0.1200	0.1100	0.1200	-0.249%	14,300	-99.917%
2020-06-02	0.1200	0.1290	0.0961	0.1203	+18.874%	15,401	-99.917%
2020-06-01	0.1012	0.1012	0.1012	0.1012	-12.000%	2,000	-99.901%
2020-05-29	0.1150	0.1150	0.1150	0.1150	+9.420%	4,000	-99.913%
2020-05-28	0.1051	0.1051	0.1051	0.1051	-12.417%	5,000	-99.905%
2020-05-27	0.1200	0.1200	0.1200	0.1200	-6.615%	1,400	-99.917%
2020-05-22	0.1267	0.1285	0.1267	0.1285	-1.908%	2,500	-99.922%
2020-05-20	0.1500	0.1500	0.1300	0.1310	+2.264%	3,000	-99.924%
2020-05-13	0.1281	0.1281	0.1281	0.1281	-1.462%	1,000	-99.922%
2020-05-12	0.1243	0.1300	0.1243	0.1300	-30.183%	5,000	-99.923%
2020-05-11	0.1862	0.1862	0.1862	0.1862	+48.960%	800	-99.946%
2020-05-08	0.1179	0.1250	0.1179	0.1250	+4.778%	1,000	-99.920%
2020-05-06	0.1193	0.1193	0.1193	0.1193	+6.233%	700	-99.916%
2020-05-05	0.1244	0.1244	0.1123	0.1123	-23.449%	38,500	-99.911%
2020-05-04	0.1467	0.1467	0.1467	0.1467	+4.786%	105	-99.932%
2020-04-30	0.1405	0.1405	0.1400	0.1400	0.000%	3,000	-99.929%
2020-04-28	0.1400	0.1400	0.1324	0.1400	+11.554%	5,000	-99.929%
2020-04-27	0.1255	0.1256	0.1255	0.1255	-14.276%	9,000	-99.920%
2020-04-24	0.1463	0.1464	0.1463	0.1464	+8.444%	2,300	-99.932%
2020-04-22	0.1350	0.1350	0.1350	0.1350	-1.961%	5,000	-99.926%
2020-04-21	0.1421	0.1421	0.1377	0.1377	-3.096%	2,400	-99.927%
2020-04-20	0.1359	0.1421	0.1359	0.1421	+3.120%	5,600	-99.930%
2020-04-16	0.1378	0.1378	0.1378	0.1378	-1.077%	2,000	-99.927%
2020-04-15	0.1386	0.1393	0.1386	0.1393	+10.380%	3,000	-99.928%
2020-04-13	0.1473	0.1473	0.1097	0.1262	-9.857%	8,700	-99.921%
2020-04-09	0.1400	0.1400	0.1400	0.1400	0.000%	1,000	-99.929%
2020-04-08	0.1241	0.1400	0.1241	0.1400	-4.632%	5,000	-99.929%
2020-04-07	0.1468	0.1468	0.1468	0.1468	+1.241%	300	-99.932%
2020-04-03	0.1417	0.1450	0.1327	0.1450	+13.636%	11,999	-99.931%
2020-04-02	0.1486	0.1486	0.1255	0.1276	+16.000%	5,700	-99.922%
2020-04-01	0.1100	0.1100	0.1100	0.1100	-4.348%	115	-99.909%
2020-03-31	0.1595	0.1595	0.1150	0.1150	-24.787%	2,100	-99.913%
2020-03-27	0.1578	0.1578	0.1370	0.1529	-4.676%	13,000	-99.935%
2020-03-26	0.1374	0.1604	0.1374	0.1604	+25.313%	3,000	-99.938%
2020-03-25	0.1440	0.1442	0.1007	0.1280	-1.387%	9,010	-99.922%
2020-03-24	0.1236	0.1558	0.1236	0.1298	+7.987%	14,000	-99.923%
2020-03-23	0.1232	0.1571	0.1200	0.1202	-5.354%	25,700	-99.917%
2020-03-20	0.1266	0.1270	0.1263	0.1270	+12.689%	4,190	-99.921%
2020-03-19	0.1600	0.1600	0.0750	0.1127	-29.563%	34,700	-99.911%
2020-03-18	0.1372	0.1600	0.1284	0.1600	+3.026%	58,500	-99.938%
2020-03-17	0.1144	0.1553	0.1144	0.1553	+1.769%	20,000	-99.936%
2020-03-16	0.1545	0.1548	0.1274	0.1526	+9.000%	95,630	-99.934%
2020-03-13	0.1400	0.1600	0.1400	0.1400	+8.108%	7,600	-99.929%
2020-03-12	0.1093	0.1849	0.0323	0.1295	-21.181%	20,300	-99.923%
2020-03-11	0.1448	0.1925	0.1448	0.1643	-9.377%	66,800	-99.939%
2020-03-09	0.1609	0.1813	0.1400	0.1813	-11.518%	6,290	-99.945%
2020-03-06	0.2020	0.2049	0.1792	0.2049	-1.915%	10,500	-99.951%
2020-03-04	0.1984	0.2089	0.1855	0.2089	+1.260%	18,729	-99.952%
2020-03-03	0.2061	0.2067	0.1718	0.2063	-0.097%	13,025	-99.952%
2020-03-02	0.2074	0.2251	0.1573	0.2065	+0.634%	69,100	-99.952%
2020-02-28	0.2086	0.2166	0.1709	0.2052	-17.358%	72,400	-99.951%
2020-02-27	0.2100	0.2483	0.1688	0.2483	+26.943%	24,000	-99.960%
2020-02-26	0.2074	0.2112	0.1582	0.1956	+18.545%	53,500	-99.949%
2020-02-25	0.1644	0.1650	0.1644	0.1650	-2.597%	15,304	-99.939%
2020-02-24	0.1694	0.1694	0.1694	0.1694	-22.789%	2,500	-99.941%
2020-02-20	0.1723	0.2194	0.1723	0.2194	+9.700%	3,250	-99.954%
2020-02-14	0.1923	0.2000	0.1923	0.2000	0.000%	17,276	-99.950%
2020-02-13	0.2000	0.2000	0.2000	0.2000	0.000%	14,081	-99.950%
2020-02-11	0.2000	0.2000	0.2000	0.2000	+15.942%	7,000	-99.950%
2020-02-10	0.1725	0.1725	0.1725	0.1725	-12.214%	200	-99.942%
2020-02-07	0.1965	0.1965	0.1965	0.1965	-6.429%	2,800	-99.949%
2020-02-06	0.2100	0.2100	0.2100	0.2100	-0.332%	380	-99.952%
2020-02-05	0.2099	0.2107	0.2099	0.2107	+9.284%	3,000	-99.953%
2020-02-04	0.1928	0.1928	0.1928	0.1928	-2.429%	100	-99.948%
2020-02-03	0.3177	0.3177	0.1880	0.1976	+4.495%	1,726	-99.949%
2020-01-30	0.1891	0.1891	0.1891	0.1891	+1.831%	125	-99.947%
2020-01-29	0.1875	0.2076	0.1600	0.1857	-4.671%	7,799	-99.946%
2020-01-28	0.1823	0.2000	0.1823	0.1948	+14.252%	19,600	-99.949%
2020-01-27	0.1925	0.1925	0.1705	0.1705	-5.278%	1,360	-99.941%
2020-01-24	0.2000	0.2000	0.1720	0.1800	-17.846%	8,500	-99.944%
2020-01-22	0.2191	0.2191	0.2191	0.2191	-3.565%	1,050	-99.954%
2020-01-21	0.2272	0.2272	0.2272	0.2272	+1.023%	400	-99.956%
2020-01-17	0.2105	0.2249	0.2105	0.2249	+2.227%	6,600	-99.956%
2020-01-16	0.2200	0.2200	0.2178	0.2200	+0.686%	5,054	-99.955%
2020-01-15	0.2332	0.2332	0.2185	0.2185	-5.000%	4,600	-99.954%
2020-01-13	0.2300	0.2300	0.2300	0.2300	-0.433%	1,000	-99.957%
2020-01-10	0.2310	0.2310	0.2310	0.2310	-7.192%	37,500	-99.957%
2020-01-08	0.2489	0.2489	0.2489	0.2489	+3.708%	600	-99.960%
2020-01-07	0.2400	0.2400	0.2400	0.2400	-2.041%	4,000	-99.958%
2020-01-06	0.2450	0.2450	0.2450	0.2450	0.000%	9,615	-99.959%
2020-01-02	0.2400	0.2450	0.2300	0.2450	+2.083%	13,208	-99.959%
2019-12-31	0.2460	0.2540	0.2400	0.2400	-4.000%	42,903	-99.958%
2019-12-30	0.2500	0.2500	0.2500	0.2500	0.000%	5,000	-99.960%
2019-12-27	0.2700	0.2700	0.2391	0.2500	+1.626%	3,800	-99.960%
2019-12-26	0.2460	0.2460	0.2460	0.2460	-8.889%	1,000	-99.959%
2019-12-24	0.2700	0.2700	0.2700	0.2700	0.000%	5,080	-99.963%
2019-12-20	0.2500	0.2700	0.2500	0.2700	+6.257%	13,000	-99.963%
2019-12-18	0.2541	0.2541	0.2541	0.2541	+3.209%	2,000	-99.961%
2019-12-17	0.2504	0.2504	0.2462	0.2462	-5.308%	620	-99.959%
2019-12-16	0.2588	0.2617	0.2550	0.2600	+5.477%	11,500	-99.962%
2019-12-13	0.2560	0.2560	0.2465	0.2465	-3.711%	22,300	-99.959%
2019-12-12	0.2643	0.2643	0.2560	0.2560	0.000%	3,120	-99.961%
2019-12-11	0.2560	0.2560	0.2560	0.2560	-3.323%	9,900	-99.961%
2019-12-10	0.2648	0.2648	0.2648	0.2648	+0.876%	500	-99.962%
2019-12-09	0.2625	0.2625	0.2625	0.2625	-9.483%	100	-99.962%
2019-12-04	0.2900	0.2900	0.2900	0.2900	+0.207%	1,081	-99.966%
2019-12-03	0.2894	0.2894	0.2894	0.2894	-0.686%	300	-99.965%
2019-12-02	0.2914	0.2914	0.2914	0.2914	-1.220%	137	-99.966%
2019-11-27	0.2827	0.2950	0.2827	0.2950	+17.764%	8,612	-99.966%
2019-11-25	0.2400	0.2505	0.2400	0.2505	+1.253%	2,000	-99.960%
2019-11-22	0.2473	0.2474	0.2473	0.2474	+8.271%	2,500	-99.960%
2019-11-21	0.2300	0.2300	0.2250	0.2285	+6.279%	5,000	-99.956%
2019-11-20	0.2117	0.2150	0.2117	0.2150	-11.084%	10,300	-99.953%
2019-11-19	0.2650	0.2650	0.2418	0.2418	-10.444%	6,745	-99.959%
2019-11-18	0.2700	0.2700	0.2700	0.2700	0.000%	3,000	-99.963%
2019-11-15	0.2710	0.2710	0.2700	0.2700	-2.878%	32,500	-99.963%
2019-11-14	0.2830	0.2830	0.2780	0.2780	-4.039%	2,500	-99.964%
2019-11-11	0.2822	0.2897	0.2822	0.2897	-3.433%	11,500	-99.965%
2019-11-08	0.2900	0.3024	0.2893	0.3000	+6.496%	11,950	-99.967%
2019-11-07	0.2817	0.2817	0.2817	0.2817	+6.302%	8,500	-99.965%
2019-11-06	0.1960	0.2650	0.1960	0.2650	0.000%	3,300	-99.962%
2019-11-05	0.2800	0.2800	0.2650	0.2650	-5.018%	44,616	-99.962%
2019-11-04	0.2790	0.2790	0.2790	0.2790	+0.252%	1,000	-99.964%
2019-11-01	0.2680	0.2783	0.2680	0.2783	-2.248%	3,033	-99.964%
2019-10-31	0.2777	0.2847	0.2777	0.2847	+1.679%	5,000	-99.965%
2019-10-30	0.2800	0.2800	0.2800	0.2800	-3.448%	8,500	-99.964%
2019-10-29	0.2771	0.2900	0.2771	0.2900	+3.350%	6,000	-99.966%
2019-10-25	0.2470	0.2806	0.2470	0.2806	+12.691%	26,325	-99.964%
2019-10-24	0.2560	0.2560	0.2382	0.2490	-7.778%	20,250	-99.960%
2019-10-23	0.2700	0.2700	0.2700	0.2700	-6.897%	12,500	-99.963%
2019-10-22	0.2900	0.2900	0.2900	0.2900	-1.994%	10,000	-99.966%
2019-10-21	0.3014	0.3014	0.2959	0.2959	+2.211%	650	-99.966%
2019-10-18	0.2895	0.2895	0.2895	0.2895	-1.564%	2,040	-99.965%
2019-10-17	0.3062	0.3270	0.2941	0.2941	-8.036%	45,400	-99.966%
2019-10-16	0.3198	0.3198	0.3198	0.3198	+3.161%	200	-99.969%
2019-10-15	0.3100	0.3100	0.3100	0.3100	-11.047%	8,000	-99.968%
2019-10-09	0.3485	0.3485	0.3485	0.3485	+13.333%	150	-99.971%
2019-10-08	0.3075	0.3075	0.3075	0.3075	-0.806%	1,000	-99.967%
2019-10-07	0.3100	0.3100	0.3100	0.3100	-11.504%	6,500	-99.968%
2019-10-04	0.3353	0.3503	0.3353	0.3503	+9.230%	6,500	-99.971%
2019-10-02	0.3207	0.3207	0.3207	0.3207	+0.219%	100	-99.969%
2019-10-01	0.2961	0.3300	0.2961	0.3200	-2.883%	10,500	-99.969%
2019-09-27	0.3295	0.3295	0.3295	0.3295	+4.603%	230	-99.970%
2019-09-26	0.3202	0.3202	0.3150	0.3150	-5.942%	12,790	-99.968%
2019-09-25	0.3349	0.3349	0.3349	0.3349	-1.500%	100	-99.970%
2019-09-24	0.3133	0.3400	0.3133	0.3400	-2.857%	3,700	-99.971%
2019-09-23	0.3500	0.3500	0.3500	0.3500	-2.316%	5,000	-99.971%
2019-09-20	0.3693	0.3693	0.3583	0.3583	-5.711%	5,000	-99.972%
2019-09-19	0.3800	0.3800	0.3800	0.3800	-8.235%	5,500	-99.974%
2019-09-18	0.4141	0.4141	0.4141	0.4141	-0.169%	300	-99.976%
2019-09-11	0.4500	0.4500	0.4148	0.4148	-8.331%	27,100	-99.976%
2019-09-10	0.4525	0.4525	0.4525	0.4525	+0.556%	545	-99.978%
2019-09-09	0.4532	0.4532	0.4500	0.4500	-7.274%	9,575	-99.978%
2019-09-06	0.5000	0.5000	0.4853	0.4853	-1.642%	28,000	-99.979%
2019-09-05	0.4931	0.4934	0.4741	0.4934	-3.103%	7,015	-99.980%
2019-09-04	0.5150	0.5150	0.5092	0.5092	+1.840%	3,046	-99.980%
2019-09-03	0.4995	0.5000	0.4995	0.5000	+3.648%	11,000	-99.980%
2019-08-30	0.4465	0.4856	0.4465	0.4824	+11.332%	9,900	-99.979%
2019-08-29	0.4333	0.4333	0.4333	0.4333	-4.031%	1,470	-99.977%
2019-08-28	0.4515	0.4515	0.4515	0.4515	+9.508%	155	-99.978%
2019-08-27	0.4300	0.4300	0.4123	0.4123	-1.576%	2,600	-99.976%
2019-08-26	0.3860	0.4200	0.3690	0.4189	+9.373%	63,900	-99.976%
2019-08-23	0.3622	0.3830	0.3622	0.3830	+4.874%	2,843	-99.974%
2019-08-22	0.2973	0.3912	0.2973	0.3652	+25.931%	31,116	-99.973%
2019-08-21	0.3000	0.3000	0.2836	0.2900	-3.333%	36,200	-99.966%
2019-08-20	0.3338	0.3500	0.2990	0.3000	-13.420%	26,805	-99.967%
2019-08-19	0.4070	0.4070	0.3465	0.3465	-13.999%	4,530	-99.971%
2019-08-16	0.3900	0.4029	0.3890	0.4029	+0.801%	7,200	-99.975%
2019-08-15	0.3877	0.3997	0.3877	0.3997	-4.833%	1,370	-99.975%
2019-08-14	0.4471	0.4550	0.4200	0.4200	-7.692%	7,940	-99.976%
2019-08-13	0.4550	0.4550	0.4550	0.4550	-0.022%	530	-99.978%
2019-08-12	0.4495	0.4650	0.4495	0.4551	-4.189%	4,858	-99.978%
2019-08-09	0.4658	0.4750	0.4485	0.4750	+0.338%	5,710	-99.979%
2019-08-08	0.4470	0.4734	0.4470	0.4734	+4.227%	9,680	-99.979%
2019-08-07	0.4542	0.4542	0.4542	0.4542	+1.361%	1,000	-99.978%
2019-08-06	0.4500	0.4639	0.4481	0.4481	+4.185%	7,500	-99.978%
2019-08-05	0.4201	0.4301	0.4201	0.4301	-4.698%	8,050	-99.977%
2019-08-02	0.4640	0.4799	0.4500	0.4513	-1.247%	34,545	-99.978%
2019-08-01	0.4700	0.4700	0.4570	0.4570	-2.766%	2,544	-99.978%
2019-07-31	0.4757	0.4777	0.4700	0.4700	-1.115%	12,820	-99.979%
2019-07-30	0.4881	0.5112	0.4639	0.4753	-6.566%	25,261	-99.979%
2019-07-29	0.5300	0.5300	0.4980	0.5087	+3.880%	7,100	-99.980%
2019-07-26	0.4897	0.4897	0.4897	0.4897	+0.637%	500	-99.980%
2019-07-25	0.4800	0.4891	0.4318	0.4866	-8.842%	9,600	-99.979%
2019-07-24	0.5338	0.5338	0.5338	0.5338	-4.679%	1,000	-99.981%
2019-07-23	0.5600	0.5600	0.5600	0.5600	-0.409%	5,010	-99.982%
2019-07-22	0.4984	0.5623	0.4984	0.5623	+6.982%	30,534	-99.982%
2019-07-19	0.5300	0.5313	0.5256	0.5256	+1.487%	3,400	-99.981%
2019-07-18	0.5224	0.5224	0.5179	0.5179	-2.283%	3,000	-99.981%
2019-07-17	0.5412	0.5412	0.5300	0.5300	-4.659%	2,400	-99.981%
2019-07-16	0.5559	0.5559	0.5559	0.5559	+0.090%	118	-99.982%
2019-07-15	0.5893	0.5893	0.5554	0.5554	-0.305%	3,750	-99.982%
2019-07-12	0.5701	0.5701	0.5571	0.5571	-2.332%	10,720	-99.982%
2019-07-11	0.5677	0.5704	0.5640	0.5704	-3.632%	3,868	-99.982%
2019-07-10	0.6000	0.6000	0.5919	0.5919	+1.544%	2,292	-99.983%
2019-07-09	0.5200	0.5829	0.5200	0.5829	+9.485%	9,113	-99.983%
2019-07-08	0.5800	0.6000	0.5324	0.5324	-15.412%	54,032	-99.981%
2019-07-05	0.6219	0.6294	0.6219	0.6294	-9.582%	425	-99.984%
2019-07-02	0.6743	0.6993	0.6591	0.6961	-12.053%	18,049	-99.986%
2019-07-01	0.7915	0.7915	0.7915	0.7915	+13.298%	1,143	-99.987%
2019-06-28	0.6165	0.7000	0.6165	0.6986	+16.433%	6,990	-99.986%
2019-06-27	0.6075	0.6206	0.6000	0.6000	-3.226%	17,228	-99.983%
2019-06-26	0.6182	0.6436	0.6108	0.6200	-1.022%	24,832	-99.984%
2019-06-25	0.6417	0.6500	0.6106	0.6264	-2.672%	12,736	-99.984%
2019-06-24	0.6553	0.6559	0.6253	0.6436	+1.787%	12,700	-99.984%
2019-06-21	0.6534	0.6534	0.6267	0.6323	-5.500%	8,670	-99.984%
2019-06-20	0.6316	0.6691	0.6201	0.6691	+2.875%	42,470	-99.985%
2019-06-19	0.6622	0.6625	0.6461	0.6504	-2.940%	12,796	-99.985%
2019-06-18	0.6596	0.7112	0.6548	0.6701	+0.767%	45,031	-99.985%
2019-06-17	0.7500	0.7539	0.6488	0.6650	-11.037%	147,061	-99.985%
2019-06-14	0.7450	0.7530	0.7308	0.7475	+0.121%	22,640	-99.987%
2019-06-13	0.7202	0.7519	0.7202	0.7466	+1.330%	16,000	-99.987%
2019-06-12	0.7488	0.7637	0.7300	0.7368	-0.432%	40,324	-99.986%
2019-06-11	0.7500	0.7835	0.7335	0.7400	+0.708%	64,534	-99.986%
2019-06-10	0.6356	0.7499	0.6356	0.7348	+22.405%	302,358	-99.986%
2019-06-07	0.6051	0.6126	0.5988	0.6003	-4.714%	12,007	-99.983%
2019-06-06	0.6176	0.6300	0.6176	0.6300	-1.563%	1,900	-99.984%
2019-06-05	0.6556	0.6556	0.6400	0.6400	-1.946%	502	-99.984%
2019-06-04	0.6527	0.6527	0.6527	0.6527	0.000%	13,200	-99.985%
2019-06-03	0.6321	0.6647	0.6321	0.6527	+3.472%	6,528	-99.985%
2019-05-31	0.6375	0.6461	0.6182	0.6308	+0.735%	2,320	-99.984%
2019-05-30	0.6700	0.6728	0.6262	0.6262	-6.495%	5,851	-99.984%
2019-05-29	0.6613	0.6697	0.6291	0.6697	+0.270%	19,950	-99.985%
2019-05-28	0.6623	0.6787	0.6349	0.6679	+4.359%	34,690	-99.985%
2019-05-24	0.6166	0.6500	0.6166	0.6400	+8.218%	23,120	-99.984%
2019-05-23	0.5825	0.5914	0.5350	0.5914	-3.366%	37,900	-99.983%
2019-05-22	0.6250	0.6250	0.5900	0.6120	-3.592%	13,100	-99.984%
2019-05-21	0.6348	0.6348	0.6348	0.6348	+1.568%	400	-99.984%
2019-05-20	0.6250	0.6250	0.6250	0.6250	-2.007%	4,000	-99.984%
2019-05-15	0.6594	0.6600	0.6378	0.6378	-5.357%	27,315	-99.984%
2019-05-14	0.6739	0.6739	0.6739	0.6739	+0.582%	300	-99.985%
2019-05-13	0.6554	0.6700	0.6554	0.6700	+0.390%	5,000	-99.985%
2019-05-10	0.6700	0.6700	0.6674	0.6674	+5.937%	3,375	-99.985%
2019-05-07	0.6793	0.6793	0.6300	0.6300	-3.315%	16,000	-99.984%
2019-05-03	0.6751	0.6751	0.6145	0.6516	-2.775%	14,919	-99.985%
2019-05-02	0.7096	0.7096	0.6702	0.6702	-2.870%	7,625	-99.985%
2019-05-01	0.6900	0.6900	0.6900	0.6900	-1.146%	4,000	-99.986%
2019-04-30	0.6980	0.6980	0.6980	0.6980	-0.286%	2,000	-99.986%
2019-04-26	0.7250	0.7322	0.7000	0.7000	-4.110%	3,550	-99.986%
2019-04-25	0.7300	0.7300	0.7300	0.7300	+2.846%	10,000	-99.986%
2019-04-24	0.7210	0.7210	0.7098	0.7098	-1.553%	1,500	-99.986%
2019-04-23	0.7346	0.7351	0.7210	0.7210	+0.139%	3,950	-99.986%

.dark-mode .mtj0qH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtj0qH{ color: #333333; background-color: white; border: 2px solid #333333; }AXNVFAXION VENTURES INCstock OTC

AXNVF
AXION VENTURES INC
stock OTC