|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-02-10 | 600 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2003-02-11 | 181 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2003-02-12 | 670 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2003-02-13 | 580 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2003-02-14 | 191 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2003-02-17 | 900 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2003-02-18 | 1,390 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2003-02-19 | 1,132 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2003-02-20 | 410 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-02-21 | 66 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-02-24 | 260 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-02-25 | 245 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2003-02-26 | 130 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2003-02-27 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-02-28 | 370 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-03-03 | 143 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2003-03-04 | 900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-03-05 | 400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-03-06 | 408 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2003-03-07 | 210 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-03-10 | 315 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2003-03-11 | 1,100 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2003-03-12 | 960 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-03-13 | 460 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2003-03-14 | 220 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2003-03-17 | 1,120 | 0.27 | 0.29 | 0.24 | 0.29 | 00:00:00 | 2003-03-20 | 150 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-03-21 | 60 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-03-24 | 75 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-03-25 | 90 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2003-03-26 | 400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2003-03-27 | 141 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-03-28 | 170 | 0.29 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2003-03-31 | 200 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2003-04-01 | 120 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-04-02 | 120 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-04-04 | 290 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2003-04-07 | 495 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2003-04-08 | 685 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2003-04-10 | 62 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-04-11 | 150 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-04-15 | 20 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-04-16 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-17 | 170 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-22 | 160 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-04-23 | 312 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-24 | 40 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-04-25 | 110 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-28 | 70 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-04-30 | 360 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-05-01 | 282 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-05-02 | 50 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-05-05 | 30 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-05-06 | 9,400 | 0.24 | 0.25 | 0.19 | 0.21 | 00:00:00 | 2003-05-07 | 690 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-05-08 | 3,625 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2003-05-09 | 395 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-05-12 | 400 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2003-05-13 | 330 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-05-14 | 1,805 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2003-05-15 | 340 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-05-16 | 450 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-05-20 | 615 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2003-05-21 | 5,330 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2003-05-22 | 2,180 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2003-05-23 | 1,002 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-05-26 | 1,655 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-05-27 | 1,963 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-05-28 | 220 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2003-05-29 | 150 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-05-30 | 2,337 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2003-06-02 | 395 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2003-06-04 | 310 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-06-05 | 95 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-06-06 | 658 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2003-06-09 | 200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-06-10 | 587 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-06-11 | 110 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-06-12 | 60 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-06-13 | 10 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-06-16 | 20 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-06-17 | 80 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-06-18 | 80 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-06-19 | 35 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-06-20 | 350 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-06-23 | 560 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-06-24 | 305 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-06-25 | 2,052 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2003-06-26 | 585 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-06-27 | 180 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-06-30 | 410 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-07-02 | 851 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-07-03 | 584 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-07-04 | 999 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-07-07 | 435 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2003-07-09 | 60 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-07-10 | 115 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-07-11 | 30 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-07-14 | 10 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-07-15 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-07-16 | 345 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2003-07-17 | 209 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-07-18 | 150 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-07-21 | 1,420 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2003-07-22 | 560 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2003-07-23 | 586 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2003-07-24 | 990 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2003-07-25 | 395 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2003-07-28 | 310 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2003-07-29 | 1,365 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2003-07-30 | 440 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-07-31 | 10 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2003-08-01 | 490 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2003-08-05 | 100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-08-06 | 725 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-08-07 | 690 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2003-08-08 | 1,555 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2003-08-11 | 2,062 | 0.36 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2003-08-12 | 590 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2003-08-13 | 293 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-08-14 | 2,425 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|