Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcap Ventures Inc (OP: GARLF )

0.0246 UNCHANGED
Last Price Updated: 1:29 PM EDT, Apr 25, 2024 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 (%)
Nov 30, 2018 0.1049 0.1049 0.0885 0.0915 16,100 -0.01(-11.59%)
Nov 29, 2018 0.1128 0.1128 0.0999 0.1035 19,500 -0.02(-12.81%)
Nov 28, 2018 0.1032 0.1203 0.1032 0.1187 29,050 +0.02(+18.70%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 10,500 -0.01(-11.58%)
Nov 26, 2018 0.1131 0.1131 0.1131 0.1131 15,000 +0.00(+2.72%)
Nov 23, 2018 0.1200 0.1200 0.1080 0.1101 39,000 -0.01(-8.71%)
Nov 21, 2018 0.1206 0.1206 0.1206 0 +0.01(+6.73%)
Nov 20, 2018 0.1249 0.1249 0.1130 0.1130 5,764 -0.01(-11.02%)
Nov 19, 2018 0.1213 0.1270 0.1211 0.1270 2,768 -0.00(-2.98%)
Nov 16, 2018 0.1250 0.1309 0.1250 0.1309 4,000 +0.00(+0.69%)
Nov 15, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-0.15%)
Nov 14, 2018 0.1285 0.1340 0.1265 0.1302 7,090 +0.01(+9.32%)
Nov 13, 2018 0.1300 0.1300 0.1150 0.1191 13,291 -0.01(-8.38%)
Nov 12, 2018 0.1421 0.1421 0.1300 0.1300 210,879 -0.01(-9.22%)
Nov 09, 2018 0.1432 0.1432 0.1432 0.1432 14,000 -0.00(-1.17%)
Nov 08, 2018 0.1567 0.1579 0.1449 0.1449 16,550 -0.01(-8.29%)
Nov 07, 2018 0.1579 0.1580 0.1539 0.1580 17,085 +0.01(+5.33%)
Nov 06, 2018 0.1406 0.1550 0.1280 0.1500 215,780 +0.02(+11.19%)
Nov 05, 2018 0.1273 0.1430 0.1135 0.1349 28,760 +0.01(+12.32%)
Nov 02, 2018 0.1218 0.1218 0.1201 0.1201 6,800 +0.00(+0.17%)
Nov 01, 2018 0.1199 0.1199 0.1199 0.1199 520 +0.02(+16.52%)
Oct 31, 2018 0.1125 0.1125 0.1011 0.1029 12,300 +0.00(+2.90%)
Oct 30, 2018 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-11.27%)
Oct 25, 2018 0.1127 0.1127 0.1127 0 -0.00(-2.34%)
Oct 24, 2018 0.1154 0.1154 0.1154 0.1154 3,000 +0.01(+14.14%)
Oct 23, 2018 0.1088 0.1088 0.1011 0.1011 4,500 -0.03(-20.89%)
Oct 19, 2018 0.1278 0.1278 0.1278 0 +0.01(+12.11%)
Oct 15, 2018 0.1140 0.1140 0.1140 0 -0.01(-5.63%)
Oct 12, 2018 0.1194 0.1209 0.1194 0.1208 8,700 +0.01(+13.96%)
Oct 11, 2018 0.1181 0.1181 0.1060 0.1060 10,100 -0.01(-10.25%)
Oct 09, 2018 0.1181 0.1181 0.1181 0 -0.03(-18.55%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+5.84%)
Oct 04, 2018 0.1700 0.1700 0.1370 0.1370 23,766 -0.01(-8.67%)
Oct 03, 2018 0.1500 0.1500 0.1486 0.1500 139,000 +0.02(+13.21%)
Oct 01, 2018 0.1325 0.1325 0.1325 0 -0.00(-0.45%)
Sep 28, 2018 0.1430 0.1430 0.1331 0.1331 2,800 -0.01(-7.57%)
Sep 27, 2018 0.1440 0.1440 0.1440 0.1440 500 +0.03(+22.03%)
Sep 24, 2018 0.1180 0.1180 0.1180 0 +0.02(+18.59%)
Sep 21, 2018 0.0995 0.0995 0.0995 0.0995 5,000 +0.00(+0.51%)
Sep 20, 2018 0.1019 0.1019 0.0990 0.0990 11,171 +0.02(+25.48%)
Sep 19, 2018 0.0789 0.0789 0.0789 0.0789 500 -0.00(-3.78%)
Sep 18, 2018 0.0785 0.0828 0.0785 0.0820 200,000 -0.00(-4.65%)
Sep 17, 2018 0.0900 0.0900 0.0815 0.0860 202,250 +0.00(+5.01%)
Sep 13, 2018 0.0819 0.0819 0.0819 0 +0.00(+6.23%)
Sep 10, 2018 0.0771 0.0771 0.0771 0 -0.01(-13.37%)
Sep 06, 2018 0.0890 0.0890 0.0890 0 -0.00(-2.20%)
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.