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 )

0.0118 -0.0007 (-5.60%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0203 0.0375 0.0189 0.0300 116,648,352 +0.01(+64.84%)
Aug 28, 2020 0.0230 0.0230 0.0153 0.0182 46,179,100 -0.00(-15.35%)
Aug 27, 2020 0.0133 0.0238 0.0127 0.0215 104,384,096 +0.01(+60.45%)
Aug 26, 2020 0.0155 0.0160 0.0130 0.0134 14,201,173 -0.00(-6.94%)
Aug 25, 2020 0.0125 0.0144 0.0123 0.0144 3,897,652 +0.00(+11.63%)
Aug 24, 2020 0.0131 0.0150 0.0126 0.0129 6,312,935 -0.00(-4.44%)
Aug 21, 2020 0.0118 0.0140 0.0118 0.0135 9,183,900 +0.00(+7.14%)
Aug 20, 2020 0.0124 0.0137 0.0112 0.0126 8,450,303 -0.00(-1.56%)
Aug 19, 2020 0.0137 0.0149 0.0121 0.0128 8,992,419 -0.00(-1.54%)
Aug 18, 2020 0.0158 0.0160 0.0125 0.0130 8,658,393 -0.00(-13.33%)
Aug 17, 2020 0.0148 0.0175 0.0117 0.0150 59,259,580 +0.00(+4.90%)
Aug 14, 2020 0.0133 0.0149 0.0094 0.0143 34,946,300 +0.00(+2.14%)
Aug 13, 2020 0.0096 0.0148 0.0090 0.0140 47,459,648 +0.00(+50.54%)
Aug 12, 2020 0.0091 0.0100 0.0085 0.0093 2,003,742 +0.00(+4.49%)
Aug 11, 2020 0.0090 0.0100 0.0080 0.0089 6,478,383 -0.00(-7.29%)
Aug 10, 2020 0.0095 0.0096 0.0090 0.0096 960,000 +0.00(+1.05%)
Aug 07, 2020 0.0092 0.0095 0.0088 0.0095 226,300 +0.00(+0.00%)
Aug 06, 2020 0.0090 0.0096 0.0089 0.0095 261,034 +0.00(+2.15%)
Aug 05, 2020 0.0096 0.0096 0.0090 0.0093 212,576 -0.00(-1.06%)
Aug 04, 2020 0.0088 0.0094 0.0088 0.0094 326,965 -0.00(-1.05%)
Aug 03, 2020 0.0093 0.0099 0.0093 0.0095 271,400 -0.00(-3.06%)
Jul 31, 2020 0.0098 0.0098 0.0089 0.0098 837,400 +0.00(+0.00%)
Jul 30, 2020 0.0094 0.0098 0.0094 0.0098 66,877 +0.00(+2.08%)
Jul 29, 2020 0.0087 0.0100 0.0086 0.0096 1,072,541 -0.00(-1.03%)
Jul 28, 2020 0.0100 0.0100 0.0090 0.0097 730,400 +0.00(+0.00%)
Jul 27, 2020 0.0102 0.0102 0.0091 0.0097 799,125 -0.00(-1.02%)
Jul 24, 2020 0.0099 0.0102 0.0094 0.0098 126,200 -0.00(-1.01%)
Jul 23, 2020 0.0102 0.0102 0.0093 0.0099 264,805 +0.00(+0.00%)
Jul 22, 2020 0.0100 0.0100 0.0090 0.0099 815,424 +0.00(+2.06%)
Jul 21, 2020 0.0091 0.0102 0.0091 0.0097 382,254 -0.00(-2.02%)
Jul 20, 2020 0.0100 0.0100 0.0095 0.0099 383,794 -0.00(-1.00%)
Jul 17, 2020 0.0103 0.0103 0.0094 0.0100 597,000 +0.00(+1.01%)
Jul 16, 2020 0.0103 0.0103 0.0091 0.0099 1,222,811 +0.00(+0.00%)
Jul 15, 2020 0.0105 0.0105 0.0090 0.0099 489,991 -0.00(-1.00%)
Jul 14, 2020 0.0093 0.0109 0.0086 0.0100 813,852 +0.00(+4.17%)
Jul 13, 2020 0.0098 0.0101 0.0094 0.0096 866,004 -0.00(-1.03%)
Jul 10, 2020 0.0104 0.0105 0.0095 0.0097 895,600 -0.00(-3.00%)
Jul 09, 2020 0.0101 0.0110 0.0097 0.0100 789,208 -0.00(-1.96%)
Jul 08, 2020 0.0110 0.0110 0.0097 0.0102 1,519,583 -0.00(-5.56%)
Jul 07, 2020 0.0109 0.0109 0.0100 0.0108 726,011 -0.00(-0.92%)
Jul 06, 2020 0.0110 0.0113 0.0099 0.0109 1,029,812 -0.00(-0.91%)
Jul 02, 2020 0.0111 0.0113 0.0101 0.0110 479,500 -0.00(-1.79%)
Jul 01, 2020 0.0088 0.0114 0.0088 0.0112 1,373,714 +0.00(+4.67%)
Jun 30, 2020 0.0100 0.0115 0.0100 0.0107 2,135,451 -0.00(-2.73%)
Jun 29, 2020 0.0100 0.0130 0.0086 0.0110 2,582,210 +0.00(+3.77%)
Jun 26, 2020 0.0101 0.0113 0.0092 0.0106 2,141,700 -0.00(-3.64%)
Jun 25, 2020 0.0101 0.0112 0.0092 0.0110 1,048,843 -0.00(-1.79%)
Jun 24, 2020 0.0120 0.0120 0.0106 0.0112 1,326,803 +0.00(+0.90%)
Jun 23, 2020 0.0114 0.0120 0.0100 0.0111 2,655,212 +0.00(+2.78%)
Jun 22, 2020 0.0115 0.0115 0.0105 0.0108 2,871,315 -0.00(-1.82%)
Jun 19, 2020 0.0108 0.0117 0.0100 0.0110 1,308,400 +0.00(+3.77%)
Jun 18, 2020 0.0105 0.0111 0.0100 0.0106 2,253,042 -0.00(-2.75%)
Jun 17, 2020 0.0112 0.0115 0.0098 0.0109 2,675,719 +0.00(+0.93%)
Jun 16, 2020 0.0112 0.0121 0.0100 0.0108 3,644,420 -0.00(-4.42%)
Jun 15, 2020 0.0115 0.0121 0.0105 0.0113 1,813,481 -0.00(-6.61%)
Jun 12, 2020 0.0108 0.0130 0.0108 0.0121 1,279,500 -0.00(-7.63%)
Jun 11, 2020 0.0136 0.0136 0.0116 0.0131 1,939,401 -0.00(-2.24%)
Jun 10, 2020 0.0136 0.0149 0.0120 0.0134 2,768,525 -0.00(-1.47%)
Jun 09, 2020 0.0135 0.0146 0.0129 0.0136 3,189,920 -0.00(-2.16%)
Jun 08, 2020 0.0150 0.0150 0.0124 0.0139 4,394,130 -0.00(-4.79%)
Jun 05, 2020 0.0139 0.0159 0.0128 0.0146 4,888,500 +0.00(+3.55%)
Jun 04, 2020 0.0140 0.0163 0.0116 0.0141 5,318,552 +0.00(+3.68%)
Jun 03, 2020 0.0170 0.0181 0.0118 0.0136 9,210,962 -0.00(-9.33%)
Jun 02, 2020 0.0150 0.0168 0.0140 0.0150 11,670,311 +0.00(+3.45%)
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.