|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-14 | 2,425 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2003-08-15 | 1,484 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-08-18 | 465 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-08-19 | 1,398 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-08-20 | 1,726 | 0.37 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2003-08-21 | 2,202 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2003-08-22 | 3,895 | 0.33 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2003-08-25 | 2,525 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2003-08-26 | 1,889 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2003-08-27 | 2,985 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-08-28 | 2,890 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-08-29 | 825 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2003-09-02 | 830 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-09-03 | 1,860 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-09-04 | 10,261 | 0.34 | 0.45 | 0.34 | 0.44 | 00:00:00 | | 2003-09-05 | 7,749 | 0.46 | 0.58 | 0.46 | 0.54 | 00:00:00 | | 2003-09-08 | 3,053 | 0.58 | 0.58 | 0.47 | 0.49 | 00:00:00 | | 2003-09-09 | 1,826 | 0.53 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2003-09-10 | 992 | 0.53 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2003-09-11 | 459 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2003-09-12 | 693 | 0.50 | 0.50 | 0.41 | 0.46 | 00:00:00 | | 2003-09-15 | 235 | 0.49 | 0.50 | 0.44 | 0.49 | 00:00:00 | | 2003-09-16 | 1,585 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2003-09-17 | 2,158 | 0.49 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2003-09-18 | 1,459 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-09-19 | 1,030 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-09-22 | 2,503 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2003-09-23 | 6,229 | 0.53 | 0.67 | 0.53 | 0.67 | 00:00:00 | | 2003-09-24 | 6,757 | 0.72 | 0.80 | 0.65 | 0.68 | 00:00:00 | | 2003-09-25 | 2,419 | 0.74 | 0.74 | 0.68 | 0.73 | 00:00:00 | | 2003-09-26 | 1,799 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2003-09-29 | 1,240 | 0.65 | 0.69 | 0.60 | 0.63 | 00:00:00 | | 2003-09-30 | 1,145 | 0.66 | 0.72 | 0.62 | 0.71 | 00:00:00 | | 2003-10-01 | 2,028 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2003-10-02 | 2,449 | 0.73 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2003-10-03 | 4,009 | 0.74 | 0.77 | 0.66 | 0.69 | 00:00:00 | | 2003-10-06 | 1,942 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2003-10-07 | 1,713 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2003-10-08 | 3,192 | 0.78 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2003-10-09 | 212,100 | 0.71 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2003-10-10 | 299,500 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2003-10-14 | 305,600 | 0.75 | 0.83 | 0.74 | 0.81 | 00:00:00 | | 2003-10-15 | 535,200 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2003-10-16 | 330,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2003-10-17 | 475,600 | 0.80 | 0.80 | 0.73 | 0.78 | 00:00:00 | | 2003-10-20 | 73,200 | 0.74 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2003-10-21 | 401,300 | 0.75 | 0.90 | 0.75 | 0.88 | 00:00:00 | | 2003-10-22 | 763,400 | 0.94 | 0.97 | 0.87 | 0.89 | 00:00:00 | | 2003-10-23 | 155,100 | 0.89 | 0.90 | 0.83 | 0.87 | 00:00:00 | | 2003-10-24 | 542,300 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-10-27 | 377,300 | 0.93 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2003-10-28 | 1,280,300 | 0.97 | 1.16 | 0.92 | 1.13 | 00:00:00 | | 2003-10-29 | 1,491,500 | 1.17 | 1.22 | 1.13 | 1.17 | 00:00:00 | | 2003-10-30 | 718,600 | 1.20 | 1.22 | 1.02 | 1.10 | 00:00:00 | | 2003-10-31 | 251,600 | 1.10 | 1.18 | 1.10 | 1.12 | 00:00:00 | | 2003-11-03 | 337,800 | 1.18 | 1.18 | 1.04 | 1.07 | 00:00:00 | | 2003-11-04 | 222,600 | 1.01 | 1.08 | 0.99 | 1.06 | 00:00:00 | | 2003-11-05 | 649,900 | 1.06 | 1.17 | 1.06 | 1.17 | 00:00:00 | | 2003-11-06 | 1,432,200 | 1.16 | 1.26 | 1.16 | 1.25 | 00:00:00 | | 2003-11-07 | 2,146,900 | 1.23 | 1.75 | 1.20 | 1.52 | 00:00:00 | | 2003-11-10 | 783,800 | 1.53 | 1.55 | 1.35 | 1.38 | 00:00:00 | | 2003-11-11 | 122,100 | 1.36 | 1.50 | 1.35 | 1.39 | 00:00:00 | | 2003-11-12 | 265,900 | 1.41 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2003-11-13 | 231,900 | 1.47 | 1.48 | 1.35 | 1.40 | 00:00:00 | | 2003-11-14 | 264,700 | 1.39 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2003-11-17 | 272,300 | 1.42 | 1.42 | 1.32 | 1.42 | 00:00:00 | | 2003-11-18 | 258,500 | 1.41 | 1.45 | 1.32 | 1.43 | 00:00:00 | | 2003-11-19 | 326,800 | 1.40 | 1.40 | 1.22 | 1.40 | 00:00:00 | | 2003-11-20 | 118,000 | 1.31 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2003-11-21 | 192,300 | 1.35 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2003-11-24 | 182,100 | 1.28 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2003-11-25 | 235,000 | 1.26 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2003-11-26 | 189,000 | 1.25 | 1.38 | 1.25 | 1.31 | 00:00:00 | | 2003-11-27 | 112,200 | 1.38 | 1.40 | 1.30 | 1.39 | 00:00:00 | | 2003-11-28 | 61,900 | 1.35 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2003-12-01 | 169,500 | 1.42 | 1.50 | 1.42 | 1.46 | 00:00:00 | | 2003-12-02 | 110,000 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2003-12-03 | 134,100 | 1.32 | 1.39 | 1.25 | 1.25 | 00:00:00 | | 2003-12-04 | 314,000 | 1.28 | 1.38 | 1.26 | 1.27 | 00:00:00 | | 2003-12-05 | 51,500 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-12-08 | 172,900 | 1.27 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2003-12-09 | 221,100 | 1.23 | 1.25 | 1.12 | 1.23 | 00:00:00 | | 2003-12-10 | 296,300 | 1.23 | 1.24 | 1.05 | 1.10 | 00:00:00 | | 2003-12-11 | 319,300 | 1.05 | 1.19 | 0.93 | 1.15 | 00:00:00 | | 2003-12-12 | 124,400 | 1.19 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2003-12-15 | 247,100 | 1.05 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2003-12-16 | 294,900 | 1.06 | 1.06 | 0.89 | 0.98 | 00:00:00 | | 2003-12-17 | 251,200 | 0.96 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2003-12-18 | 443,800 | 0.91 | 0.95 | 0.86 | 0.93 | 00:00:00 | | 2003-12-19 | 519,700 | 0.95 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2003-12-22 | 154,100 | 0.93 | 1.02 | 0.93 | 1.00 | 00:00:00 | | 2003-12-23 | 105,300 | 1.15 | 1.20 | 1.05 | 1.16 | 00:00:00 | | 2003-12-24 | 7,800 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-12-26 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2003-12-29 | 135,100 | 1.20 | 1.30 | 1.15 | 1.25 | 00:00:00 | | 2003-12-30 | 77,500 | 1.30 | 1.34 | 1.25 | 1.29 | 00:00:00 | | 2003-12-31 | 50,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2004-01-02 | 77,700 | 1.25 | 1.29 | 1.13 | 1.20 | 00:00:00 | | 2004-01-05 | 121,800 | 1.20 | 1.30 | 1.20 | 1.28 | 00:00:00 | | 2004-01-06 | 190,400 | 1.35 | 1.35 | 1.22 | 1.22 | 00:00:00 | | 2004-01-07 | 105,000 | 1.25 | 1.25 | 1.14 | 1.18 | 00:00:00 | | 2004-01-08 | 51,100 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2004-01-09 | 37,900 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2004-01-12 | 108,000 | 1.20 | 1.23 | 1.12 | 1.23 | 00:00:00 | | 2004-01-13 | 101,200 | 1.15 | 1.22 | 1.11 | 1.12 | 00:00:00 | | 2004-01-14 | 211,000 | 1.06 | 1.10 | 0.99 | 1.07 | 00:00:00 | | 2004-01-15 | 177,400 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2004-01-16 | 101,400 | 1.01 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2004-01-19 | 797,000 | 1.10 | 1.10 | 0.99 | 1.00 | 00:00:00 | | 2004-01-20 | 346,100 | 0.99 | 1.02 | 0.91 | 1.00 | 00:00:00 | | 2004-01-21 | 115,100 | 1.01 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2004-01-22 | 38,200 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2004-01-23 | 39,700 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2004-01-26 | 119,800 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2004-01-27 | 111,800 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2004-01-28 | 69,100 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2004-01-29 | 226,900 | 0.91 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2004-01-30 | 67,500 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2004-02-02 | 210,900 | 0.90 | 0.94 | 0.85 | 0.86 | 00:00:00 | | 2004-02-03 | 103,300 | 0.85 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2004-02-04 | 123,500 | 0.82 | 0.83 | 0.78 | 0.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
