|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-12-12 | 186,200 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | 2006-12-13 | 193,400 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | 2006-12-14 | 315,800 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2006-12-15 | 134,500 | 1.01 | 1.01 | 0.97 | 0.97 | 00:00:00 | 2006-12-18 | 970,500 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | 2006-12-19 | 141,500 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | 2006-12-20 | 512,000 | 0.97 | 1.01 | 0.97 | 1.00 | 00:00:00 | 2006-12-21 | 17,800 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | 2006-12-22 | 64,200 | 0.97 | 0.99 | 0.96 | 0.98 | 00:00:00 | 2006-12-27 | 133,800 | 0.97 | 0.99 | 0.93 | 0.96 | 00:00:00 | 2006-12-28 | 129,300 | 0.98 | 0.98 | 0.92 | 0.96 | 00:00:00 | 2006-12-29 | 470,500 | 0.97 | 1.00 | 0.96 | 0.99 | 00:00:00 | 2007-01-02 | 163,100 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2007-01-03 | 71,400 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | 2007-01-04 | 195,700 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2007-01-05 | 76,300 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2007-01-08 | 83,800 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2007-01-09 | 1,242,900 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2007-01-10 | 47,400 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2007-01-11 | 15,100 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | 2007-01-12 | 107,800 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | 2007-01-15 | 699,500 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2007-01-16 | 1,609,500 | 0.94 | 0.94 | 0.81 | 0.89 | 00:00:00 | 2007-01-17 | 13,900 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | 2007-01-18 | 326,700 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2007-01-19 | 95,800 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | 2007-01-22 | 31,600 | 0.95 | 0.97 | 0.93 | 0.95 | 00:00:00 | 2007-01-23 | 1,106,600 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | 2007-01-24 | 217,000 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | 2007-01-25 | 67,900 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2007-01-26 | 189,400 | 1.02 | 1.05 | 0.99 | 1.04 | 00:00:00 | 2007-01-29 | 105,400 | 1.03 | 1.03 | 0.99 | 1.02 | 00:00:00 | 2007-01-30 | 37,600 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | 2007-01-31 | 126,700 | 0.99 | 1.04 | 0.98 | 1.04 | 00:00:00 | 2007-02-01 | 91,900 | 1.04 | 1.04 | 0.98 | 1.02 | 00:00:00 | 2007-02-02 | 7,200 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2007-02-05 | 12,800 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2007-02-06 | 47,500 | 1.00 | 1.01 | 0.93 | 0.93 | 00:00:00 | 2007-02-07 | 36,400 | 0.93 | 1.00 | 0.93 | 0.97 | 00:00:00 | 2007-02-08 | 9,500 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2007-02-09 | 70,500 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2007-02-12 | 138,100 | 1.02 | 1.03 | 0.94 | 1.00 | 00:00:00 | 2007-02-13 | 11,500 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2007-02-14 | 539,100 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2007-02-15 | 13,500 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2007-02-16 | 28,100 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2007-02-19 | 25,900 | 0.97 | 0.99 | 0.97 | 0.97 | 00:00:00 | 2007-02-20 | 18,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2007-02-21 | 8,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2007-02-22 | 43,800 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2007-02-23 | 52,500 | 0.93 | 0.96 | 0.93 | 0.95 | 00:00:00 | 2007-02-26 | 118,800 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | 2007-02-27 | 115,200 | 0.97 | 0.97 | 0.88 | 0.88 | 00:00:00 | 2007-02-28 | 63,300 | 0.90 | 0.96 | 0.87 | 0.96 | 00:00:00 | 2007-03-01 | 57,400 | 0.95 | 0.96 | 0.91 | 0.96 | 00:00:00 | 2007-03-02 | 36,200 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2007-03-05 | 86,000 | 0.78 | 0.93 | 0.78 | 0.92 | 00:00:00 | 2007-03-06 | 28,000 | 0.89 | 0.93 | 0.86 | 0.93 | 00:00:00 | 2007-03-07 | 25,100 | 0.88 | 0.94 | 0.87 | 0.94 | 00:00:00 | 2007-03-08 | 19,100 | 0.89 | 0.93 | 0.89 | 0.90 | 00:00:00 | 2007-03-09 | 6,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2007-03-12 | 53,000 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | 2007-03-13 | 1,292,300 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | 2007-03-14 | 26,500 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2007-03-15 | 20,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2007-03-16 | 209,100 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2007-03-19 | 107,500 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2007-03-20 | 126,800 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2007-03-21 | 8,300 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | 2007-03-22 | 5,100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2007-03-23 | 27,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2007-03-26 | 19,700 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2007-03-27 | 58,100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2007-03-28 | 59,800 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2007-03-29 | 67,300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2007-03-30 | 73,500 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | 2007-04-02 | 49,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2007-04-03 | 94,300 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2007-04-04 | 255,500 | 0.90 | 0.94 | 0.88 | 0.89 | 00:00:00 | 2007-04-05 | 134,500 | 0.88 | 0.90 | 0.86 | 0.89 | 00:00:00 | 2007-04-09 | 399,900 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2007-04-10 | 3,300,700 | 0.90 | 0.94 | 0.88 | 0.93 | 00:00:00 | 2007-04-11 | 100,000 | 0.93 | 0.95 | 0.88 | 0.95 | 00:00:00 | 2007-04-12 | 147,400 | 0.87 | 0.95 | 0.87 | 0.91 | 00:00:00 | 2007-04-13 | 14,400 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2007-04-16 | 31,800 | 0.95 | 0.95 | 0.87 | 0.87 | 00:00:00 | 2007-04-17 | 149,600 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2007-04-18 | 589,400 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2007-04-19 | 10,100 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2007-04-20 | 29,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2007-04-23 | 291,900 | 0.88 | 0.89 | 0.85 | 0.89 | 00:00:00 | 2007-04-24 | 649,300 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2007-04-25 | 100,000 | 0.87 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2007-04-26 | 19,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2007-04-27 | 10,400 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2007-04-30 | 143,700 | 0.86 | 0.87 | 0.84 | 0.87 | 00:00:00 | 2007-05-01 | 128,300 | 0.88 | 0.88 | 0.80 | 0.82 | 00:00:00 | 2007-05-02 | 94,000 | 0.80 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2007-05-03 | 177,800 | 0.84 | 0.87 | 0.81 | 0.87 | 00:00:00 | 2007-05-04 | 16,600 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2007-05-07 | 20,000 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2007-05-08 | 225,700 | 0.91 | 0.98 | 0.91 | 0.96 | 00:00:00 | 2007-05-09 | 82,400 | 0.97 | 0.98 | 0.94 | 0.98 | 00:00:00 | 2007-05-10 | 36,800 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | 2007-05-11 | 27,000 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2007-05-14 | 79,900 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2007-05-15 | 58,600 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2007-05-16 | 35,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2007-05-17 | 99,500 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | 2007-05-18 | 22,000 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2007-05-22 | 46,000 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2007-05-23 | 27,000 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2007-05-24 | 89,000 | 0.95 | 0.95 | 0.87 | 0.90 | 00:00:00 | 2007-05-25 | 1,034,600 | 0.87 | 0.95 | 0.87 | 0.95 | 00:00:00 | 2007-05-28 | 10,200 | 0.94 | 0.94 | 0.86 | 0.94 | 00:00:00 | 2007-05-29 | 8,500 | 0.88 | 0.94 | 0.87 | 0.87 | 00:00:00 | 2007-05-30 | 83,300 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | 2007-05-31 | 5,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2007-06-01 | 80,500 | 0.91 | 0.91 | 0.87 | 0.91 | 00:00:00 | 2007-06-04 | 170,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2007-06-05 | 90,500 | 0.85 | 0.89 | 0.84 | 0.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|