|
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 | 2008-11-10 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2008-11-11 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-11-12 | 113,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2008-11-13 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-11-14 | 44,500 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2008-11-17 | 30,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-11-18 | 287,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-11-19 | 143,200 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | 2008-11-20 | 64,600 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-11-21 | 160,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-11-24 | 131,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-25 | 125,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-26 | 38,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-27 | 86,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-11-28 | 121,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-01 | 62,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-02 | 3,901,900 | 0.05 | 0.05 | 0.03 | 0.04 | 00:00:00 | 2008-12-03 | 911,500 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2008-12-04 | 3,532,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-12-05 | 760,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-08 | 369,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-09 | 277,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-10 | 604,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-11 | 895,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-12-12 | 81,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-12-15 | 3,539,500 | 0.04 | 0.07 | 0.04 | 0.06 | 00:00:00 | 2008-12-16 | 408,900 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | 2008-12-17 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-18 | 736,100 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-12-19 | 102,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-22 | 486,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-23 | 119,800 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | 2008-12-24 | 81,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-29 | 367,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-12-30 | 151,500 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2008-12-31 | 14,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-01-02 | 249,000 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2009-01-05 | 375,800 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-01-06 | 229,500 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2009-01-07 | 161,500 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | 2009-01-08 | 21,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-01-09 | 294,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-01-12 | 204,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-01-13 | 143,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-01-14 | 175,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-01-15 | 115,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-01-16 | 199,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-01-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-01-20 | 164,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-01-21 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-22 | 49,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-01-23 | 150,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-01-26 | 135,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-01-27 | 126,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-01-28 | 80,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-01-29 | 74,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-01-30 | 349,300 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2009-02-02 | 51,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2009-02-03 | 31,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-02-04 | 90,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-05 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-02-06 | 77,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-02-09 | 99,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-02-10 | 124,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-02-11 | 689,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-02-12 | 360,700 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-02-13 | 38,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-02-17 | 331,700 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2009-02-18 | 292,400 | 0.15 | 0.15 | 0.11 | 0.14 | 00:00:00 | 2009-02-19 | 159,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-02-20 | 87,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-02-23 | 102,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2009-02-24 | 90,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-02-25 | 453,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-02-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-02-27 | 111,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2009-03-02 | 32,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-03-03 | 37,600 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-03-04 | 70,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-03-05 | 52,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-03-06 | 13,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-03-09 | 89,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-10 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-03-11 | 97,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-12 | 303,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-03-13 | 110,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-03-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-03-17 | 60,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-03-18 | 30,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-03-19 | 189,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-03-20 | 985,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-03-23 | 113,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-24 | 108,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-25 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-26 | 95,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-27 | 34,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-30 | 59,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-03-31 | 225,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-04-01 | 12,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-02 | 39,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-03 | 114,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-06 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-04-07 | 279,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-08 | 39,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-09 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-14 | 64,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-04-15 | 15,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-04-16 | 54,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-17 | 506,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-04-21 | 193,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-22 | 111,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-23 | 127,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-24 | 35,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-27 | 48,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-04-28 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-29 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-30 | 101,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-01 | 12,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-04 | 122,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|