Skip to main content
logo

Axcap Ventures Inc. (GARLF)

OTCMKTS · Delayed Price · Currency is USD
0.0907
+0.0022 (2.44%)
Aug 12, 2025, 3:50 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.090.090.090.090.092.44%30,404
Aug 11, 20250.090.090.090.090.091.72%34,564
Aug 8, 20250.090.090.090.090.09-199,057
Aug 7, 20250.090.100.080.090.09-3.33%245,188
Aug 6, 20250.090.090.090.090.09-0.02%48,008
Aug 5, 20250.100.100.080.090.09-8.14%111,599
Aug 4, 20250.080.100.080.100.1015.57%88,751
Aug 1, 20250.090.090.080.080.08-2.53%58,648
Jul 31, 20250.090.090.090.090.09-0.46%114,131
Jul 30, 20250.090.090.090.090.091.63%36,021
Jul 29, 20250.090.090.090.090.09-106,297
Jul 28, 20250.080.090.080.090.092.38%148,305
Jul 25, 20250.100.100.080.080.08-5.99%51,359
Jul 24, 20250.100.100.090.090.09-2.48%91,629
Jul 23, 20250.090.100.080.090.09-0.09%265,291
Jul 22, 20250.090.090.080.090.098.26%482,747
Jul 21, 20250.090.090.080.080.08-2.02%480,578
Jul 18, 20250.080.090.080.090.098.05%160,625
Jul 17, 20250.080.080.080.080.08-3.49%159,667
Jul 16, 20250.090.090.080.080.081.34%185,158
Jul 15, 20250.080.090.080.080.086.79%153,628
Jul 14, 20250.090.100.080.080.08-16.74%408,573
Jul 11, 20250.070.090.070.090.0927.78%766,127
Jul 10, 20250.070.080.070.070.07-8.86%226,881
Jul 9, 20250.080.080.080.080.08-7.39%271,483
Jul 8, 20250.090.090.080.090.09-1.66%188,762
Jul 7, 20250.090.090.080.090.092.05%337,965
Jul 3, 20250.100.100.080.090.09-7.61%161,395
Jul 2, 20250.100.100.090.090.09-12.01%309,521
Jul 1, 20250.110.110.100.100.105.78%111,964
Jun 30, 20250.100.100.100.100.101.38%70,774
Jun 27, 20250.100.100.100.100.10-8.02%399,909
Jun 26, 20250.100.110.100.110.11-224,277
Jun 25, 20250.100.110.100.110.113.03%193,288
Jun 24, 20250.100.110.100.100.10-1.17%146,464
Jun 23, 20250.100.110.100.100.10-0.97%252,365
Jun 20, 20250.110.110.100.110.11-0.39%620,338
Jun 18, 20250.110.120.110.110.110.03%697,827
Jun 17, 20250.120.130.110.110.11-7.44%856,704
Jun 16, 20250.120.120.110.110.118.16%1,581,285
Jun 13, 20250.110.120.110.110.11-4.20%572,030
Jun 12, 20250.120.120.110.110.110.41%207,543
Jun 11, 20250.110.120.110.110.113.35%608,165
Jun 10, 20250.110.120.100.110.11-8.78%283,430
Jun 9, 20250.110.150.110.120.124.45%668,774
Jun 6, 20250.120.120.110.110.110.59%435,768
Jun 5, 20250.150.150.110.110.11-4.66%337,975
Jun 4, 20250.150.150.120.120.12-6.90%336,222
Jun 3, 20250.150.150.120.120.123.83%387,827
Jun 2, 20250.130.130.110.120.122.36%192,724