|
AXMIN INC - [Ticker: AXM.V] | | Last Trade | 0.26 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.01 (+0.96%) | Open | 0.28 | High | 0.28 | Low | 0.26 | Volume | 27,700 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.04 x 0 - 0.05 x 0 | Former Close | 0.27 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | AXM.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-08 | 48,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-07-11 | 60,700 | 0.58 | 0.58 | 0.47 | 0.55 | 00:00:00 | 2005-07-12 | 3,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2005-07-13 | 4,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-07-14 | 28,000 | 0.53 | 0.56 | 0.50 | 0.56 | 00:00:00 | 2005-07-15 | 6,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2005-07-18 | 9,500 | 0.47 | 0.55 | 0.47 | 0.55 | 00:00:00 | 2005-07-19 | 4,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2005-07-20 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2005-07-21 | 56,500 | 0.48 | 0.53 | 0.45 | 0.52 | 00:00:00 | 2005-07-22 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2005-07-25 | 4,300 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2005-07-26 | 8,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-07-27 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-07-28 | 21,000 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2005-07-29 | 8,500 | 0.48 | 0.54 | 0.48 | 0.54 | 00:00:00 | 2005-08-02 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-08-03 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-08-04 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-08-05 | 4,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2005-08-08 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-08-09 | 11,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2005-08-10 | 3,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-08-11 | 21,000 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2005-08-12 | 42,500 | 0.49 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2005-08-15 | 12,900 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2005-08-16 | 16,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2005-08-17 | 63,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2005-08-18 | 260,800 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2005-08-19 | 17,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2005-08-22 | 14,300 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2005-08-23 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-08-24 | 17,300 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2005-08-25 | 22,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2005-08-26 | 5,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2005-08-29 | 74,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2005-08-30 | 36,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2005-08-31 | 19,000 | 0.49 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2005-09-01 | 9,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2005-09-02 | 9,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2005-09-06 | 51,500 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2005-09-07 | 12,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2005-09-08 | 79,500 | 0.51 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2005-09-09 | 17,000 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2005-09-12 | 20,800 | 0.54 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2005-09-13 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-09-14 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-09-15 | 34,500 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2005-09-16 | 207,500 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2005-09-19 | 50,800 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2005-09-20 | 19,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-09-21 | 45,000 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2005-09-22 | 21,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-09-23 | 11,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-09-26 | 8,000 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2005-09-27 | 27,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2005-09-28 | 11,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2005-09-29 | 38,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2005-09-30 | 23,000 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2005-10-03 | 17,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-10-04 | 12,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2005-10-05 | 21,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2005-10-06 | 38,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-10-07 | 2,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2005-10-11 | 25,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2005-10-12 | 210,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2005-10-13 | 44,600 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2005-10-14 | 153,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2005-10-17 | 24,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2005-10-18 | 49,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2005-10-19 | 29,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2005-10-20 | 33,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2005-10-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2005-10-24 | 3,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-10-25 | 75,300 | 0.54 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2005-10-26 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-10-27 | 33,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-10-28 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-10-31 | 10,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2005-11-01 | 69,000 | 0.50 | 0.56 | 0.48 | 0.55 | 00:00:00 | 2005-11-02 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-11-03 | 33,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-11-04 | 5,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2005-11-07 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2005-11-08 | 9,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-11-09 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-11-10 | 10,500 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2005-11-11 | 2,200 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2005-11-14 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-11-15 | 2,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-11-16 | 4,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2005-11-17 | 46,900 | 0.55 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2005-11-18 | 32,000 | 0.55 | 0.58 | 0.51 | 0.51 | 00:00:00 | 2005-11-21 | 9,700 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2005-11-22 | 32,100 | 0.54 | 0.54 | 0.48 | 0.53 | 00:00:00 | 2005-11-23 | 49,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2005-11-24 | 11,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2005-11-25 | 37,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2005-11-28 | 42,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-11-29 | 40,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2005-11-30 | 129,200 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2005-12-01 | 9,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2005-12-02 | 73,300 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | 2005-12-05 | 35,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2005-12-06 | 72,500 | 0.57 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2005-12-07 | 32,400 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2005-12-08 | 59,500 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2005-12-09 | 219,500 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-12-12 | 42,800 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2005-12-13 | 57,300 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2005-12-14 | 3,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2005-12-15 | 34,000 | 0.54 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2005-12-16 | 22,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2005-12-19 | 10,500 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2005-12-20 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-12-21 | 13,000 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2005-12-22 | 66,800 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2005-12-23 | 18,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-12-28 | 81,100 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-12-29 | 95,000 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | 2005-12-30 | 46,800 | 0.56 | 0.57 | 0.53 | 0.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|