|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-20 | 12,800 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-05-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-05-22 | 18,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-05-23 | 6,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-05-26 | 12,300 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2008-05-27 | 123,000 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2008-05-28 | 13,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2008-05-29 | 189,500 | 0.53 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2008-05-30 | 191,500 | 0.53 | 0.53 | 0.45 | 0.49 | 00:00:00 | | 2008-06-02 | 3,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-06-03 | 70,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-06-04 | 29,200 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2008-06-05 | 17,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-06-06 | 43,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-06-09 | 110,500 | 0.47 | 0.49 | 0.43 | 0.48 | 00:00:00 | | 2008-06-10 | 20,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-06-11 | 41,500 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2008-06-12 | 1,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-06-13 | 121,100 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2008-06-16 | 70,100 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-06-17 | 23,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-06-18 | 13,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-06-19 | 27,500 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2008-06-20 | 33,000 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-06-23 | 83,800 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-06-24 | 55,500 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2008-06-25 | 9,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-06-26 | 295,700 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-06-27 | 102,400 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-06-30 | 32,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2008-07-02 | 12,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-07-03 | 14,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-07-04 | 5,600 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2008-07-07 | 597,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2008-07-08 | 57,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2008-07-09 | 161,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-07-10 | 27,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2008-07-11 | 64,900 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-07-14 | 25,400 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-07-15 | 54,900 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-07-16 | 124,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-07-17 | 106,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-07-18 | 72,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-07-21 | 74,200 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-07-22 | 21,600 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2008-07-23 | 326,500 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-07-24 | 90,300 | 0.32 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-07-25 | 27,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-07-28 | 628,500 | 0.32 | 0.32 | 0.25 | 0.25 | 00:00:00 | | 2008-07-29 | 1,283,800 | 0.25 | 0.25 | 0.18 | 0.21 | 00:00:00 | | 2008-07-30 | 402,300 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-07-31 | 296,600 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-08-01 | 15,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-08-05 | 5,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-06 | 462,000 | 0.22 | 0.30 | 0.22 | 0.23 | 00:00:00 | | 2008-08-07 | 346,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-08-08 | 153,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-08-11 | 115,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-08-12 | 234,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-13 | 76,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-08-14 | 62,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-15 | 54,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-08-18 | 98,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-08-19 | 72,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-08-20 | 65,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-21 | 94,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-08-22 | 84,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-25 | 35,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-08-26 | 82,500 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2008-08-27 | 33,300 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2008-08-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-29 | 396,600 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-09-02 | 154,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-09-03 | 23,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-09-04 | 81,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-09-05 | 31,700 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-09-08 | 51,500 | 0.13 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2008-09-09 | 113,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-09-10 | 64,200 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2008-09-11 | 8,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-12 | 26,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2008-09-15 | 297,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-09-16 | 87,400 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-09-17 | 171,400 | 0.23 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2008-09-18 | 198,500 | 0.23 | 0.31 | 0.23 | 0.26 | 00:00:00 | | 2008-09-19 | 125,000 | 0.29 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2008-09-22 | 571,200 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-09-23 | 93,400 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2008-09-24 | 110,500 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-09-25 | 33,600 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-09-26 | 55,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-09-29 | 368,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-09-30 | 28,000 | 0.22 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2008-10-01 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-02 | 173,600 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-10-03 | 40,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-10-06 | 111,500 | 0.18 | 0.19 | 0.13 | 0.19 | 00:00:00 | | 2008-10-07 | 82,200 | 0.20 | 0.23 | 0.15 | 0.16 | 00:00:00 | | 2008-10-08 | 80,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2008-10-09 | 26,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-10-10 | 303,500 | 0.16 | 0.16 | 0.12 | 0.13 | 00:00:00 | | 2008-10-14 | 122,400 | 0.17 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2008-10-15 | 52,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-10-16 | 22,500 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-10-17 | 51,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-10-20 | 19,000 | 0.20 | 0.20 | 0.13 | 0.14 | 00:00:00 | | 2008-10-21 | 41,000 | 0.14 | 0.18 | 0.13 | 0.13 | 00:00:00 | | 2008-10-22 | 13,500 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2008-10-23 | 36,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-10-24 | 156,500 | 0.12 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2008-10-27 | 151,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-28 | 5,769,500 | 0.12 | 0.13 | 0.09 | 0.12 | 00:00:00 | | 2008-10-29 | 98,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-30 | 293,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-10-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-11-03 | 95,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-11-04 | 298,100 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-11-05 | 99,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-06 | 3,295,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-07 | 46,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-10 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
