|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-30 | 46,800 | 0.56 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2006-01-03 | 251,000 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2006-01-04 | 306,000 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2006-01-05 | 107,500 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-01-06 | 99,000 | 0.59 | 0.60 | 0.54 | 0.59 | 00:00:00 | | 2006-01-09 | 77,400 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2006-01-10 | 113,400 | 0.62 | 0.68 | 0.58 | 0.65 | 00:00:00 | | 2006-01-11 | 66,300 | 0.68 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2006-01-12 | 203,700 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-01-13 | 92,600 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2006-01-16 | 97,700 | 0.64 | 0.72 | 0.64 | 0.72 | 00:00:00 | | 2006-01-17 | 31,600 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-01-18 | 12,000 | 0.69 | 0.69 | 0.62 | 0.63 | 00:00:00 | | 2006-01-19 | 9,500 | 0.65 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2006-01-20 | 43,200 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2006-01-23 | 49,700 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2006-01-24 | 15,200 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2006-01-25 | 42,000 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2006-01-26 | 2,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2006-01-27 | 4,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2006-01-30 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2006-01-31 | 45,700 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-02-01 | 35,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-02-02 | 166,300 | 0.63 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2006-02-03 | 154,400 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2006-02-06 | 83,100 | 0.70 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2006-02-07 | 71,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-02-08 | 18,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2006-02-09 | 72,600 | 0.66 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2006-02-10 | 82,400 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-02-13 | 119,000 | 0.70 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2006-02-14 | 28,500 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-02-15 | 84,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2006-02-16 | 59,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-02-17 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-02-20 | 1,022,500 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-02-21 | 15,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-02-22 | 700,000 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2006-02-23 | 32,000 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2006-02-24 | 46,100 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-02-27 | 25,500 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-02-28 | 29,100 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2006-03-01 | 42,500 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-03-02 | 40,800 | 0.72 | 0.72 | 0.63 | 0.69 | 00:00:00 | | 2006-03-03 | 75,700 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2006-03-06 | 63,200 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-03-07 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-03-08 | 34,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2006-03-09 | 28,500 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-03-10 | 56,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-03-13 | 69,000 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2006-03-14 | 16,300 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2006-03-15 | 75,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2006-03-16 | 22,200 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-03-17 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-03-20 | 10,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-03-21 | 14,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-03-22 | 13,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-03-23 | 20,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-03-24 | 82,200 | 0.75 | 0.76 | 0.71 | 0.73 | 00:00:00 | | 2006-03-27 | 33,500 | 0.74 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2006-03-28 | 84,000 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2006-03-29 | 26,000 | 0.74 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2006-03-30 | 84,500 | 0.78 | 0.78 | 0.72 | 0.73 | 00:00:00 | | 2006-03-31 | 19,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2006-04-03 | 41,000 | 0.78 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2006-04-04 | 24,500 | 0.75 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2006-04-05 | 28,000 | 0.76 | 0.79 | 0.73 | 0.77 | 00:00:00 | | 2006-04-06 | 92,300 | 0.74 | 0.85 | 0.73 | 0.74 | 00:00:00 | | 2006-04-07 | 29,000 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2006-04-10 | 42,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-04-11 | 177,500 | 0.76 | 0.86 | 0.76 | 0.82 | 00:00:00 | | 2006-04-12 | 182,500 | 0.78 | 0.88 | 0.78 | 0.81 | 00:00:00 | | 2006-04-13 | 103,500 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2006-04-17 | 299,200 | 0.88 | 1.04 | 0.88 | 1.00 | 00:00:00 | | 2006-04-18 | 309,100 | 1.02 | 1.12 | 0.99 | 1.05 | 00:00:00 | | 2006-04-19 | 156,200 | 1.05 | 1.08 | 0.96 | 0.98 | 00:00:00 | | 2006-04-20 | 136,800 | 1.00 | 1.03 | 0.87 | 0.95 | 00:00:00 | | 2006-04-21 | 24,000 | 0.96 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2006-04-24 | 34,100 | 1.00 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2006-04-25 | 40,000 | 0.98 | 1.00 | 0.90 | 0.93 | 00:00:00 | | 2006-04-26 | 61,100 | 0.99 | 0.99 | 0.90 | 0.95 | 00:00:00 | | 2006-04-27 | 102,800 | 0.93 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2006-04-28 | 17,300 | 0.99 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2006-05-01 | 33,100 | 0.95 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2006-05-02 | 34,500 | 0.99 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2006-05-03 | 47,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2006-05-04 | 99,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2006-05-05 | 16,200 | 0.93 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2006-05-08 | 105,100 | 1.00 | 1.01 | 0.94 | 0.97 | 00:00:00 | | 2006-05-09 | 230,700 | 1.02 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2006-05-10 | 692,700 | 1.10 | 1.25 | 1.07 | 1.17 | 00:00:00 | | 2006-05-11 | 1,489,700 | 1.22 | 1.29 | 1.14 | 1.15 | 00:00:00 | | 2006-05-12 | 144,500 | 1.19 | 1.20 | 1.05 | 1.08 | 00:00:00 | | 2006-05-15 | 221,500 | 1.00 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2006-05-16 | 227,200 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2006-05-17 | 323,100 | 1.14 | 1.14 | 0.93 | 0.96 | 00:00:00 | | 2006-05-18 | 105,800 | 0.99 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2006-05-19 | 135,600 | 0.93 | 0.95 | 0.86 | 0.90 | 00:00:00 | | 2006-05-23 | 116,700 | 0.97 | 1.12 | 0.97 | 1.10 | 00:00:00 | | 2006-05-24 | 31,200 | 1.03 | 1.03 | 0.90 | 0.95 | 00:00:00 | | 2006-05-25 | 12,700 | 0.98 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2006-05-26 | 22,800 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2006-05-29 | 10,500 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2006-05-30 | 104,000 | 1.02 | 1.02 | 0.93 | 0.95 | 00:00:00 | | 2006-05-31 | 85,500 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2006-06-01 | 41,500 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2006-06-02 | 11,500 | 0.95 | 1.04 | 0.95 | 1.03 | 00:00:00 | | 2006-06-05 | 27,800 | 1.03 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2006-06-06 | 37,800 | 0.95 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2006-06-07 | 13,000 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2006-06-08 | 103,100 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-06-09 | 96,800 | 0.90 | 0.99 | 0.89 | 0.93 | 00:00:00 | | 2006-06-12 | 10,300 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2006-06-13 | 203,100 | 0.81 | 0.85 | 0.76 | 0.82 | 00:00:00 | | 2006-06-14 | 116,000 | 0.87 | 0.93 | 0.85 | 0.91 | 00:00:00 | | 2006-06-15 | 38,300 | 0.96 | 0.99 | 0.87 | 0.95 | 00:00:00 | | 2006-06-16 | 18,200 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2006-06-19 | 3,300 | 0.95 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2006-06-20 | 11,500 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-06-21 | 19,500 | 0.84 | 0.91 | 0.84 | 0.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
