Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Exxe Group Inc (OP: AXXA )

0.0124 +0.0003 (+2.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0162 0.0162 0.0141 0.0150 907,000 +0.00(+0.00%)
Aug 29, 2019 0.0147 0.0150 0.0142 0.0150 804,383 +0.00(+7.91%)
Aug 28, 2019 0.0127 0.0140 0.0125 0.0139 1,410,812 +0.00(+2.21%)
Aug 27, 2019 0.0141 0.0141 0.0130 0.0136 435,700 -0.00(-1.45%)
Aug 26, 2019 0.0143 0.0143 0.0127 0.0138 510,732 +0.00(+2.99%)
Aug 23, 2019 0.0150 0.0150 0.0126 0.0134 2,138,400 -0.00(-3.60%)
Aug 22, 2019 0.0160 0.0163 0.0128 0.0139 6,480,914 +0.00(+3.73%)
Aug 21, 2019 0.0155 0.0160 0.0125 0.0134 3,109,110 -0.00(-16.25%)
Aug 20, 2019 0.0172 0.0172 0.0150 0.0160 2,221,807 -0.00(-3.03%)
Aug 19, 2019 0.0166 0.0166 0.0131 0.0165 1,745,427 +0.00(+4.43%)
Aug 16, 2019 0.0153 0.0160 0.0144 0.0158 2,042,300 +0.00(+12.06%)
Aug 15, 2019 0.0146 0.0146 0.0084 0.0141 175,366 +0.00(+0.00%)
Aug 14, 2019 0.0128 0.0146 0.0122 0.0141 701,872 +0.00(+0.00%)
Aug 13, 2019 0.0143 0.0143 0.0128 0.0141 677,962 -0.00(-1.40%)
Aug 12, 2019 0.0152 0.0152 0.0128 0.0143 345,736 +0.00(+2.14%)
Aug 09, 2019 0.0142 0.0143 0.0130 0.0140 1,707,600 -0.00(-1.41%)
Aug 08, 2019 0.0118 0.0143 0.0116 0.0142 2,725,892 +0.00(+20.34%)
Aug 07, 2019 0.0119 0.0119 0.0116 0.0118 1,276,090 -0.00(-0.84%)
Aug 06, 2019 0.0104 0.0119 0.0104 0.0119 2,528,158 +0.00(+6.25%)
Aug 05, 2019 0.0113 0.0113 0.0107 0.0112 1,268,011 -0.00(-0.88%)
Aug 02, 2019 0.0134 0.0134 0.0103 0.0113 2,623,200 -0.00(-3.42%)
Aug 01, 2019 0.0118 0.0120 0.0105 0.0117 998,080 -0.00(-2.50%)
Jul 31, 2019 0.0119 0.0120 0.0103 0.0120 1,286,664 +0.00(+0.00%)
Jul 30, 2019 0.0120 0.0120 0.0104 0.0120 432,600 +0.00(+1.69%)
Jul 29, 2019 0.0124 0.0127 0.0110 0.0118 772,310 -0.00(-1.67%)
Jul 26, 2019 0.0126 0.0126 0.0110 0.0120 2,107,600 -0.00(-2.44%)
Jul 25, 2019 0.0126 0.0128 0.0112 0.0123 501,555 +0.00(+1.65%)
Jul 24, 2019 0.0130 0.0130 0.0115 0.0121 411,100 -0.00(-5.47%)
Jul 23, 2019 0.0127 0.0130 0.0110 0.0128 891,908 +0.00(+0.00%)
Jul 22, 2019 0.0097 0.0130 0.0097 0.0128 987,557 -0.00(-1.54%)
Jul 19, 2019 0.0139 0.0139 0.0113 0.0130 1,396,700 +0.00(+0.00%)
Jul 18, 2019 0.0130 0.0130 0.0111 0.0130 1,517,163 +0.00(+1.56%)
Jul 17, 2019 0.0129 0.0141 0.0117 0.0128 2,156,202 +0.00(+2.40%)
Jul 16, 2019 0.0124 0.0127 0.0105 0.0125 2,823,619 +0.00(+4.17%)
Jul 15, 2019 0.0134 0.0135 0.0110 0.0120 1,839,202 -0.00(-11.76%)
Jul 12, 2019 0.0139 0.0139 0.0121 0.0136 864,500 +0.00(+2.26%)
Jul 11, 2019 0.0022 0.0150 0.0022 0.0133 4,007,020 -0.00(-9.52%)
Jul 10, 2019 0.0143 0.0147 0.0133 0.0147 1,387,813 -0.00(-0.68%)
Jul 09, 2019 0.0142 0.0151 0.0142 0.0148 1,664,730 +0.00(+4.23%)
Jul 08, 2019 0.0150 0.0157 0.0142 0.0142 1,890,311 -0.00(-10.13%)
Jul 05, 2019 0.0171 0.0171 0.0150 0.0158 1,024,000 -0.00(-0.63%)
Jul 03, 2019 0.0179 0.0180 0.0150 0.0159 4,639,000 -0.00(-5.92%)
Jul 02, 2019 0.0170 0.0170 0.0152 0.0169 2,647,051 +0.00(+0.00%)
Jul 01, 2019 0.0155 0.0170 0.0155 0.0169 1,625,938 +0.00(+5.62%)
Jun 28, 2019 0.0148 0.0160 0.0145 0.0160 2,320,300 +0.00(+8.84%)
Jun 27, 2019 0.0131 0.0148 0.0131 0.0147 1,736,913 +0.00(+5.00%)
Jun 26, 2019 0.0150 0.0151 0.0135 0.0140 1,010,712 -0.00(-6.67%)
Jun 25, 2019 0.0146 0.0152 0.0138 0.0150 2,242,574 -0.00(-1.96%)
Jun 24, 2019 0.0150 0.0157 0.0146 0.0153 818,057 +0.00(+0.00%)
Jun 21, 2019 0.0148 0.0156 0.0145 0.0153 858,500 +0.00(+3.38%)
Jun 20, 2019 0.0153 0.0158 0.0138 0.0148 2,833,209 -0.00(-2.63%)
Jun 19, 2019 0.0182 0.0182 0.0140 0.0152 4,226,188 -0.00(-8.43%)
Jun 18, 2019 0.0167 0.0210 0.0160 0.0166 10,744,036 +0.00(+3.75%)
Jun 17, 2019 0.0153 0.0175 0.0143 0.0160 5,382,850 +0.00(+11.89%)
Jun 14, 2019 0.0149 0.0149 0.0125 0.0143 3,790,300 +0.00(+2.14%)
Jun 13, 2019 0.0139 0.0142 0.0121 0.0140 1,971,877 +0.00(+0.72%)
Jun 12, 2019 0.0131 0.0145 0.0130 0.0139 1,597,467 +0.00(+6.92%)
Jun 11, 2019 0.0138 0.0138 0.0115 0.0130 2,712,455 -0.00(-5.80%)
Jun 10, 2019 0.0185 0.0185 0.0130 0.0138 2,276,235 -0.00(-4.83%)
Jun 07, 2019 0.0145 0.0148 0.0131 0.0145 1,924,500 +0.00(+0.00%)
Jun 06, 2019 0.0160 0.0168 0.0135 0.0145 2,021,687 -0.00(-9.37%)
Jun 05, 2019 0.0162 0.0169 0.0141 0.0160 3,167,056 +0.00(+1.91%)
Jun 04, 2019 0.0190 0.0192 0.0150 0.0157 5,860,775 -0.00(-17.80%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.