|
 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 | | 2005-01-18 | 206,000 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-01-19 | 31,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-01-20 | 30,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-01-21 | 72,900 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-01-24 | 20,000 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2005-01-25 | 128,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-01-26 | 30,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-01-27 | 7,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-01-28 | 359,200 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2005-01-31 | 29,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2005-02-01 | 3,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-02-02 | 35,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-02-03 | 10,500 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-02-04 | 158,700 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2005-02-07 | 133,800 | 0.53 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2005-02-08 | 221,200 | 0.55 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2005-02-09 | 95,000 | 0.54 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2005-02-10 | 44,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-02-11 | 25,500 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-02-14 | 29,000 | 0.53 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2005-02-15 | 46,600 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-02-16 | 35,000 | 0.52 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2005-02-17 | 26,000 | 0.57 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2005-02-18 | 6,200 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2005-02-21 | 40,100 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2005-02-22 | 31,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2005-02-23 | 33,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-02-24 | 80,500 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2005-02-25 | 56,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-02-28 | 64,700 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2005-03-01 | 59,300 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2005-03-02 | 114,100 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-03-03 | 36,900 | 0.58 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2005-03-04 | 99,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2005-03-07 | 99,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-03-08 | 193,700 | 0.64 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-03-09 | 145,300 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2005-03-10 | 91,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2005-03-11 | 108,500 | 0.64 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2005-03-14 | 19,000 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-03-15 | 36,000 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-03-16 | 15,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2005-03-17 | 51,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2005-03-18 | 24,200 | 0.56 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2005-03-21 | 84,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-03-22 | 77,500 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-03-23 | 91,500 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-03-24 | 79,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-03-28 | 24,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-03-29 | 17,600 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-03-30 | 156,400 | 0.50 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2005-03-31 | 66,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-04-01 | 71,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-04-04 | 51,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-05 | 10,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-04-06 | 234,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-04-07 | 23,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-04-08 | 24,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-04-11 | 10,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-04-12 | 34,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-04-13 | 70,000 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-04-14 | 63,000 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-04-15 | 20,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-04-18 | 61,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-04-19 | 26,000 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-04-20 | 5,300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-04-21 | 32,500 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-04-22 | 20,500 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-04-25 | 5,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-04-26 | 10,500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-04-27 | 31,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-04-28 | 12,500 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-04-29 | 180,300 | 0.44 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2005-05-02 | 4,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-05-03 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-04 | 26,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-05-05 | 10,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-05-06 | 10,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-09 | 3,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-05-10 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-11 | 86,000 | 0.43 | 0.43 | 0.36 | 0.40 | 00:00:00 | | 2005-05-12 | 11,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-05-13 | 42,500 | 0.45 | 0.46 | 0.40 | 0.42 | 00:00:00 | | 2005-05-16 | 19,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-05-17 | 10,800 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2005-05-18 | 7,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-05-19 | 19,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-05-20 | 15,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-05-24 | 15,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-05-25 | 6,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-05-26 | 4,900 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-05-27 | 25,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-05-30 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-05-31 | 9,000 | 0.43 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2005-06-01 | 60,000 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2005-06-02 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-03 | 16,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2005-06-06 | 14,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2005-06-07 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-06-08 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-06-09 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-06-10 | 40,900 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2005-06-13 | 122,000 | 0.44 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2005-06-14 | 14,000 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2005-06-15 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-06-16 | 14,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2005-06-17 | 3,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-06-20 | 8,700 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-06-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-06-22 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-06-23 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-24 | 4,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-06-27 | 800 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-28 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-29 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-30 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-04 | 17,000 | 0.51 | 0.52 | 0.46 | 0.46 | 00:00:00 | | 2005-07-05 | 23,300 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-07-06 | 15,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2005-07-07 | 110,500 | 0.50 | 0.58 | 0.50 | 0.56 | 00:00:00 | | 2005-07-08 | 48,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
