|
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 | 2009-10-26 | 57,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-10-27 | 38,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-28 | 57,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-10-29 | 52,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-10-30 | 18,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2009-11-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-11-03 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-11-04 | 417,400 | 0.14 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2009-11-05 | 25,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-11-06 | 15,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-11-09 | 313,800 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2009-11-10 | 163,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-11-11 | 71,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-11-12 | 112,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-11-13 | 33,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-11-16 | 42,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-17 | 145,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-11-18 | 471,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-11-19 | 135,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-11-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-23 | 177,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-24 | 70,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-25 | 32,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-11-26 | 194,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-27 | 48,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-30 | 391,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-12-01 | 296,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-02 | 56,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-03 | 192,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-12-04 | 147,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-07 | 97,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-12-08 | 29,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-09 | 38,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-10 | 306,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-12-11 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-12-14 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-12-15 | 149,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-12-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-12-17 | 154,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-12-18 | 32,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-12-21 | 39,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-12-22 | 65,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-12-23 | 293,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-12-24 | 10,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-12-29 | 103,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-12-30 | 73,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-12-31 | 811,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2010-01-04 | 294,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-01-05 | 620,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2010-01-06 | 951,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2010-01-07 | 480,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-01-08 | 568,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-11 | 595,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-12 | 639,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-01-13 | 362,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-14 | 225,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-15 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-01-18 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-19 | 115,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-20 | 101,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-21 | 36,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-01-22 | 153,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-01-25 | 1,125,500 | 0.07 | 0.11 | 0.07 | 0.09 | 00:00:00 | 2010-01-26 | 63,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-01-27 | 191,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-01-28 | 966,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-01-29 | 238,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-01 | 296,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-03 | 405,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-04 | 1,000,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-05 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-08 | 15,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-09 | 42,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-10 | 605,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-02-11 | 65,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-12 | 51,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-16 | 59,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-17 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-18 | 624,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-02-19 | 21,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-02-22 | 170,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-23 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-24 | 30,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-02-26 | 485,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-01 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-02 | 203,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-03 | 3,270,600 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2010-03-04 | 753,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-03-05 | 143,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-08 | 137,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-09 | 143,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-03-10 | 283,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-11 | 911,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-03-12 | 1,006,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-03-15 | 133,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-16 | 117,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-03-17 | 1,874,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-03-18 | 2,775,300 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2010-03-19 | 930,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-22 | 253,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-23 | 1,204,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-24 | 69,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-03-25 | 1,224,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-26 | 521,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-29 | 398,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-30 | 556,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-03-31 | 851,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-04-01 | 1,121,300 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | 2010-04-05 | 521,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-04-06 | 911,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-04-07 | 517,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2010-04-08 | 319,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-04-09 | 3,598,400 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | 2010-04-12 | 929,600 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2010-04-13 | 219,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-14 | 339,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-04-15 | 933,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-04-16 | 132,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-19 | 770,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|