|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-08 | 3,186,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-12 | 8,804,600 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2010-10-13 | 4,752,300 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-10-14 | 1,238,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-10-15 | 387,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-10-18 | 922,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-10-19 | 1,416,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-10-20 | 2,309,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-10-21 | 654,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-10-22 | 836,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-10-25 | 178,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-10-26 | 1,083,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-10-27 | 1,577,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-10-28 | 834,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-10-29 | 1,039,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2010-11-01 | 1,158,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-11-02 | 529,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-11-03 | 252,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-11-04 | 2,138,900 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2010-11-05 | 5,726,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-08 | 2,098,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-11-09 | 2,308,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-11-10 | 2,590,200 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2010-11-11 | 1,486,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-11-12 | 1,757,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-11-15 | 505,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-11-16 | 521,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-17 | 876,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-11-18 | 671,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-19 | 1,479,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-11-22 | 807,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-23 | 753,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-11-24 | 539,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-25 | 246,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-26 | 430,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-11-29 | 884,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-11-30 | 560,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-12-01 | 653,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-12-02 | 1,202,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-12-03 | 991,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-12-06 | 524,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-12-07 | 988,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-12-08 | 273,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-12-09 | 46,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-12-10 | 3,131,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-13 | 1,918,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-14 | 484,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-15 | 441,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-16 | 307,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-17 | 274,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-20 | 808,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-21 | 132,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-22 | 566,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-23 | 168,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-24 | 42,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-12-29 | 958,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-30 | 145,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-12-31 | 1,608,100 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-01-04 | 1,297,200 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2011-01-05 | 650,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-01-06 | 261,200 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-01-07 | 1,357,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-01-10 | 1,074,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-01-11 | 8,291,500 | 0.15 | 0.19 | 0.15 | 0.18 | 00:00:00 | | 2011-01-12 | 3,422,900 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-01-13 | 5,614,400 | 0.18 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2011-01-14 | 1,649,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-17 | 195,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-18 | 1,107,700 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-01-19 | 1,409,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-20 | 6,659,700 | 0.20 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2011-01-21 | 1,867,600 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-01-24 | 423,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-01-25 | 3,114,400 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2011-01-26 | 299,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-01-27 | 919,700 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-01-28 | 563,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-31 | 1,730,500 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2011-02-01 | 3,454,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-02-02 | 1,021,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-03 | 886,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-02-04 | 1,699,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-02-07 | 877,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-08 | 985,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-02-09 | 1,056,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-02-10 | 633,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-02-11 | 291,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-14 | 1,057,100 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-02-15 | 775,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-02-16 | 1,275,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-02-17 | 1,115,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-02-18 | 265,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-22 | 787,100 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2011-02-23 | 382,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-02-24 | 1,042,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-02-25 | 656,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-02-28 | 962,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-03-01 | 2,026,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-03-02 | 565,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-03-03 | 462,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-03-04 | 292,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-03-07 | 1,928,100 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2011-03-08 | 1,344,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-03-09 | 602,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-03-10 | 1,821,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-11 | 289,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-03-14 | 377,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-03-15 | 521,900 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-03-16 | 287,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-03-17 | 320,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-03-18 | 282,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-03-21 | 583,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-03-22 | 425,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-23 | 515,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-24 | 772,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-25 | 352,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-03-28 | 293,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-03-29 | 1,205,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-03-30 | 469,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-03-31 | 1,054,800 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-04-01 | 161,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
