Axcap Ventures Inc. (GARLF)
OTCMKTS
· Delayed Price · Currency is USD
0.1055
0.00 (0.03%)
Jun 18, 2025, 3:55 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.03% | 697,827 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.44% | 856,704 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 8.16% | 1,581,285 |
| Jun 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 572,030 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.41% | 207,543 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.35% | 608,165 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.78% | 283,430 |
| Jun 9, 2025 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 4.45% | 668,774 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.59% | 435,768 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -4.66% | 337,975 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -6.90% | 336,222 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 3.83% | 387,827 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 2.36% | 192,724 |
| May 30, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -2.31% | 39,590 |
| May 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 149,393 |
| May 28, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -5.87% | 280,693 |
| May 27, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -2.05% | 419,401 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.09% | 38,162 |
| May 22, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -9.77% | 411,797 |
| May 21, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 1.07% | 676,244 |
| May 20, 2025 | 0.15 | 0.20 | 0.13 | 0.14 | 0.14 | -2.24% | 1,322,601 |
| May 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 23.70% | 61,017 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.08% | 17,400 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.95% | 23,500 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 548 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.57% | 157,200 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.51% | 95,000 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 15,000 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.45% | 63,192 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.30% | 90,600 |
| May 5, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 22.93% | 21,942 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.90% | 200 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.93% | 44,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.16% | 171,736 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -26.86% | 7,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 46.62% | 10,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 22, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -13.33% | 34,116 |
| Apr 21, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -8.54% | 52,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.90% | 15,000 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 800 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.17% | 10,000 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.14% | 5,000 |