|
 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 | | 2007-06-05 | 90,500 | 0.85 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2007-06-06 | 6,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-06-07 | 36,700 | 0.85 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2007-06-08 | 31,600 | 0.85 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2007-06-11 | 33,000 | 0.84 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2007-06-12 | 46,100 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-06-13 | 76,500 | 0.86 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2007-06-14 | 224,000 | 0.87 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2007-06-15 | 106,700 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2007-06-18 | 19,000 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2007-06-19 | 40,500 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2007-06-20 | 32,500 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-06-21 | 96,100 | 0.92 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2007-06-22 | 179,000 | 0.95 | 1.00 | 0.93 | 0.97 | 00:00:00 | | 2007-06-25 | 412,000 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2007-06-26 | 106,800 | 0.99 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2007-06-27 | 7,700 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2007-06-28 | 49,000 | 0.96 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2007-06-29 | 85,100 | 0.96 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2007-07-03 | 28,000 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2007-07-04 | 45,100 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2007-07-05 | 68,100 | 0.98 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2007-07-06 | 88,000 | 0.98 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2007-07-09 | 349,600 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2007-07-10 | 60,600 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2007-07-11 | 101,800 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2007-07-12 | 76,500 | 0.97 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2007-07-13 | 46,700 | 1.01 | 1.09 | 1.01 | 1.06 | 00:00:00 | | 2007-07-16 | 19,200 | 1.05 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2007-07-17 | 19,000 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2007-07-18 | 17,500 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2007-07-19 | 57,800 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2007-07-20 | 8,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2007-07-23 | 32,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2007-07-24 | 65,600 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2007-07-25 | 6,600 | 1.00 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2007-07-26 | 19,300 | 1.00 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2007-07-27 | 20,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-07-30 | 9,200 | 0.93 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2007-07-31 | 45,200 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-08-01 | 8,300 | 0.90 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2007-08-02 | 50,200 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-08-03 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2007-08-07 | 32,300 | 0.95 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2007-08-08 | 49,500 | 0.92 | 0.98 | 0.91 | 0.97 | 00:00:00 | | 2007-08-09 | 1,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-08-10 | 17,000 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2007-08-13 | 60,600 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2007-08-14 | 29,800 | 0.96 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2007-08-15 | 17,000 | 0.91 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2007-08-16 | 222,200 | 0.90 | 0.96 | 0.83 | 0.96 | 00:00:00 | | 2007-08-17 | 151,500 | 0.95 | 1.00 | 0.92 | 0.99 | 00:00:00 | | 2007-08-20 | 209,500 | 0.93 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2007-08-21 | 45,000 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2007-08-22 | 12,200 | 0.88 | 0.94 | 0.88 | 0.89 | 00:00:00 | | 2007-08-23 | 23,400 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-08-24 | 31,400 | 0.88 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2007-08-27 | 76,000 | 0.91 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2007-08-28 | 20,200 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2007-08-29 | 14,500 | 0.90 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2007-08-30 | 20,000 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2007-08-31 | 21,000 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2007-09-04 | 80,600 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2007-09-05 | 19,000 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2007-09-06 | 33,800 | 0.91 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2007-09-07 | 41,000 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-09-10 | 13,500 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2007-09-11 | 30,000 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-09-12 | 69,500 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-09-13 | 93,500 | 0.90 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2007-09-14 | 21,500 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2007-09-17 | 105,600 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2007-09-18 | 38,400 | 0.90 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2007-09-19 | 5,000 | 0.94 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2007-09-20 | 39,600 | 0.96 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2007-09-21 | 21,000 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2007-09-24 | 6,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-09-25 | 57,600 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2007-09-26 | 10,000 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2007-09-27 | 59,700 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2007-09-28 | 24,200 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2007-10-01 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-10-02 | 22,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2007-10-03 | 51,000 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2007-10-04 | 100,000 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2007-10-05 | 177,300 | 0.86 | 0.97 | 0.84 | 0.97 | 00:00:00 | | 2007-10-09 | 27,200 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-10-10 | 7,500 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-10-11 | 27,500 | 0.89 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2007-10-12 | 35,500 | 0.88 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2007-10-15 | 190,000 | 0.90 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2007-10-16 | 172,000 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2007-10-17 | 332,000 | 0.93 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2007-10-18 | 18,400 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2007-10-19 | 51,200 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-10-22 | 8,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-10-23 | 1,600 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2007-10-24 | 19,900 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-10-25 | 27,200 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-10-26 | 249,900 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2007-10-29 | 11,400 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2007-10-30 | 40,500 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-10-31 | 105,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2007-11-01 | 57,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-11-02 | 13,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-11-05 | 27,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-11-06 | 1,017,900 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-11-07 | 97,400 | 0.85 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2007-11-08 | 53,500 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-11-09 | 26,800 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-11-12 | 43,500 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2007-11-13 | 4,000 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-11-14 | 184,000 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-11-15 | 5,000 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-11-16 | 124,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-11-19 | 30,500 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-11-20 | 109,600 | 0.86 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2007-11-21 | 31,000 | 0.84 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2007-11-22 | 5,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-11-23 | 82,100 | 0.85 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2007-11-26 | 68,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
