|
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 | 2007-11-26 | 68,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2007-11-27 | 14,500 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2007-11-28 | 2,229,800 | 0.86 | 0.87 | 0.72 | 0.75 | 00:00:00 | 2007-11-29 | 16,700 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2007-11-30 | 100,500 | 0.79 | 0.79 | 0.71 | 0.77 | 00:00:00 | 2007-12-03 | 68,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2007-12-04 | 61,900 | 0.78 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2007-12-05 | 495,700 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2007-12-06 | 9,200 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2007-12-07 | 87,400 | 0.82 | 0.82 | 0.73 | 0.78 | 00:00:00 | 2007-12-10 | 64,500 | 0.76 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2007-12-11 | 101,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-12-12 | 59,100 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2007-12-13 | 12,500 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2007-12-14 | 35,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2007-12-17 | 17,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | 2007-12-18 | 65,700 | 0.77 | 0.77 | 0.73 | 0.74 | 00:00:00 | 2007-12-19 | 8,500 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2007-12-20 | 106,400 | 0.77 | 0.83 | 0.77 | 0.82 | 00:00:00 | 2007-12-21 | 21,300 | 0.76 | 0.82 | 0.76 | 0.82 | 00:00:00 | 2007-12-24 | 44,000 | 0.84 | 0.87 | 0.82 | 0.87 | 00:00:00 | 2007-12-27 | 15,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2007-12-28 | 27,000 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2007-12-31 | 4,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2008-01-02 | 21,100 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2008-01-03 | 122,300 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2008-01-04 | 154,300 | 0.91 | 0.93 | 0.88 | 0.92 | 00:00:00 | 2008-01-07 | 63,500 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | 2008-01-08 | 737,500 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2008-01-09 | 16,200 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2008-01-10 | 82,000 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2008-01-11 | 64,300 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2008-01-14 | 78,300 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | 2008-01-15 | 70,200 | 0.93 | 0.93 | 0.87 | 0.90 | 00:00:00 | 2008-01-16 | 525,800 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2008-01-17 | 15,100 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2008-01-18 | 16,100 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2008-01-21 | 113,200 | 0.85 | 0.85 | 0.72 | 0.75 | 00:00:00 | 2008-01-22 | 58,100 | 0.71 | 0.85 | 0.71 | 0.82 | 00:00:00 | 2008-01-23 | 10,300 | 0.80 | 0.82 | 0.75 | 0.75 | 00:00:00 | 2008-01-24 | 15,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2008-01-25 | 49,700 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2008-01-28 | 133,900 | 0.80 | 0.84 | 0.73 | 0.74 | 00:00:00 | 2008-01-29 | 41,100 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2008-01-30 | 183,500 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2008-01-31 | 152,400 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2008-02-01 | 143,500 | 0.72 | 0.72 | 0.67 | 0.70 | 00:00:00 | 2008-02-04 | 36,000 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2008-02-05 | 269,500 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2008-02-06 | 6,800 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2008-02-07 | 60,700 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2008-02-08 | 31,100 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2008-02-11 | 21,000 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2008-02-12 | 3,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2008-02-13 | 34,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2008-02-14 | 3,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2008-02-15 | 30,000 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | 2008-02-19 | 19,800 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2008-02-20 | 9,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2008-02-21 | 5,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2008-02-22 | 83,700 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2008-02-25 | 19,300 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2008-02-26 | 84,500 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2008-02-27 | 194,400 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2008-02-28 | 92,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2008-02-29 | 359,000 | 0.68 | 0.76 | 0.67 | 0.76 | 00:00:00 | 2008-03-03 | 27,000 | 0.75 | 0.79 | 0.73 | 0.76 | 00:00:00 | 2008-03-04 | 39,000 | 0.77 | 0.79 | 0.73 | 0.76 | 00:00:00 | 2008-03-05 | 55,700 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2008-03-06 | 27,500 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2008-03-07 | 857,400 | 0.74 | 0.74 | 0.69 | 0.73 | 00:00:00 | 2008-03-10 | 64,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2008-03-11 | 41,700 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2008-03-12 | 95,000 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2008-03-13 | 93,200 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2008-03-14 | 134,000 | 0.68 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2008-03-17 | 51,000 | 0.65 | 0.67 | 0.60 | 0.62 | 00:00:00 | 2008-03-18 | 56,500 | 0.65 | 0.68 | 0.62 | 0.63 | 00:00:00 | 2008-03-19 | 27,000 | 0.62 | 0.67 | 0.62 | 0.62 | 00:00:00 | 2008-03-20 | 15,100 | 0.64 | 0.64 | 0.59 | 0.60 | 00:00:00 | 2008-03-24 | 68,200 | 0.59 | 0.63 | 0.58 | 0.58 | 00:00:00 | 2008-03-25 | 55,600 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2008-03-26 | 538,700 | 0.60 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2008-03-27 | 21,000 | 0.57 | 0.62 | 0.57 | 0.58 | 00:00:00 | 2008-03-28 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2008-03-31 | 366,700 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | 2008-04-01 | 197,300 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2008-04-02 | 51,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2008-04-03 | 282,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2008-04-04 | 20,900 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2008-04-07 | 67,100 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2008-04-08 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2008-04-09 | 31,500 | 0.54 | 0.59 | 0.54 | 0.56 | 00:00:00 | 2008-04-10 | 92,000 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | 2008-04-11 | 30,300 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2008-04-14 | 56,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2008-04-15 | 54,500 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2008-04-16 | 43,000 | 0.56 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2008-04-17 | 46,300 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2008-04-18 | 142,700 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2008-04-21 | 195,900 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2008-04-22 | 73,500 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2008-04-23 | 87,600 | 0.51 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2008-04-24 | 39,500 | 0.54 | 0.54 | 0.49 | 0.50 | 00:00:00 | 2008-04-25 | 46,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2008-04-28 | 79,300 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2008-04-29 | 25,500 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2008-04-30 | 44,600 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2008-05-01 | 23,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2008-05-02 | 28,500 | 0.50 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2008-05-05 | 20,000 | 0.50 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2008-05-06 | 188,800 | 0.52 | 0.52 | 0.43 | 0.45 | 00:00:00 | 2008-05-07 | 133,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2008-05-08 | 29,000 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2008-05-09 | 380,300 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2008-05-12 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-05-13 | 714,500 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | 2008-05-14 | 545,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2008-05-15 | 4,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2008-05-16 | 17,300 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2008-05-20 | 12,800 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|