Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axim Biotechnologies Inc (OP: AXIM )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.9200 0.9450 0.7900 0.8900 128,200 -0.06(-6.32%)
May 30, 2019 1.000 1.090 0.8900 0.9500 204,791 -0.05(-5.14%)
May 29, 2019 1.050 1.100 0.9500 1.002 109,022 -0.05(-4.62%)
May 28, 2019 1.075 1.125 0.9750 1.050 72,295 -0.03(-2.78%)
May 24, 2019 1.100 1.130 1.040 1.080 56,300 -0.03(-2.70%)
May 23, 2019 1.145 1.150 1.100 1.110 58,413 -0.03(-2.63%)
May 22, 2019 1.190 1.190 1.120 1.140 56,287 -0.02(-1.72%)
May 21, 2019 1.120 1.170 1.120 1.160 66,822 +0.03(+2.65%)
May 20, 2019 1.120 1.170 1.120 1.130 81,038 -0.04(-3.42%)
May 17, 2019 1.230 1.230 1.150 1.170 49,600 -0.06(-4.88%)
May 16, 2019 1.240 1.250 1.160 1.230 94,215 +0.03(+2.50%)
May 15, 2019 1.230 1.240 1.180 1.200 46,832 +0.00(+0.42%)
May 14, 2019 1.160 1.240 1.120 1.195 154,743 +0.07(+5.75%)
May 13, 2019 1.240 1.240 1.100 1.130 87,595 -0.11(-8.87%)
May 10, 2019 1.110 1.240 1.100 1.240 91,700 +0.09(+7.83%)
May 09, 2019 1.180 1.190 1.110 1.150 100,357 -0.03(-2.54%)
May 08, 2019 1.200 1.200 1.110 1.180 68,164 +0.02(+1.72%)
May 07, 2019 1.220 1.240 1.110 1.160 39,265 -0.03(-2.11%)
May 06, 2019 1.190 1.250 1.130 1.185 63,288 -0.00(-0.42%)
May 03, 2019 1.150 1.200 1.100 1.190 117,800 -0.01(-0.83%)
May 02, 2019 1.200 1.210 1.150 1.200 114,617 +0.00(+0.00%)
May 01, 2019 1.250 1.260 1.160 1.200 128,561 -0.05(-4.00%)
Apr 30, 2019 1.270 1.270 1.230 1.250 93,324 -0.02(-1.57%)
Apr 29, 2019 1.290 1.350 1.200 1.270 199,297 -0.05(-3.79%)
Apr 26, 2019 1.290 1.360 1.250 1.320 142,900 -0.03(-2.22%)
Apr 25, 2019 1.450 1.450 1.330 1.350 127,181 -0.13(-8.78%)
Apr 24, 2019 1.650 1.680 1.400 1.480 227,217 -0.14(-8.64%)
Apr 23, 2019 1.260 1.660 1.260 1.620 357,235 +0.34(+26.56%)
Apr 22, 2019 1.320 1.370 1.250 1.280 133,227 +0.04(+3.23%)
Apr 18, 2019 1.190 1.280 1.140 1.240 160,800 +0.05(+4.20%)
Apr 17, 2019 1.235 1.240 1.140 1.190 120,714 -0.05(-4.03%)
Apr 16, 2019 1.280 1.310 1.210 1.240 84,760 -0.06(-4.62%)
Apr 15, 2019 1.400 1.440 1.230 1.300 198,068 -0.12(-8.45%)
Apr 12, 2019 1.420 1.460 1.400 1.420 101,000 -0.03(-2.07%)
Apr 11, 2019 1.510 1.510 1.440 1.450 70,549 -0.03(-2.29%)
Apr 10, 2019 1.500 1.500 1.460 1.484 60,229 -0.02(-1.07%)
Apr 09, 2019 1.550 1.610 1.490 1.500 115,461 +0.00(+0.00%)
Apr 08, 2019 1.500 1.550 1.420 1.500 75,218 +0.01(+0.67%)
Apr 05, 2019 1.460 1.490 1.420 1.490 75,400 +0.01(+0.78%)
Apr 04, 2019 1.450 1.490 1.420 1.478 73,045 +0.02(+1.27%)
Apr 03, 2019 1.470 1.500 1.432 1.460 120,969 -0.03(-2.01%)
Apr 02, 2019 1.560 1.560 1.460 1.490 146,895 -0.06(-3.87%)
Apr 01, 2019 1.540 1.590 1.490 1.550 217,088 +0.06(+4.03%)
Mar 29, 2019 1.630 1.630 1.450 1.490 171,500 -0.14(-8.59%)
Mar 28, 2019 1.720 1.750 1.600 1.630 103,494 -0.07(-4.12%)
Mar 27, 2019 1.665 1.750 1.610 1.700 279,434 +0.07(+4.29%)
Mar 26, 2019 1.525 1.680 1.500 1.630 254,921 +0.15(+10.14%)
Mar 25, 2019 1.583 1.600 1.480 1.480 129,656 -0.06(-4.21%)
Mar 22, 2019 1.614 1.614 1.520 1.545 124,400 -0.07(-4.04%)
Mar 21, 2019 1.705 1.750 1.570 1.610 197,617 -0.08(-4.73%)
Mar 20, 2019 1.930 1.945 1.620 1.690 307,934 -0.23(-11.98%)
Mar 19, 2019 1.345 1.940 1.320 1.920 722,384 +0.59(+44.36%)
Mar 18, 2019 1.430 1.430 1.280 1.330 250,292 -0.09(-6.67%)
Mar 15, 2019 1.455 1.510 1.403 1.425 109,100 +0.02(+1.06%)
Mar 14, 2019 1.460 1.500 1.400 1.410 145,238 -0.09(-6.00%)
Mar 13, 2019 1.450 1.540 1.430 1.500 140,467 +0.08(+5.63%)
Mar 12, 2019 1.440 1.490 1.400 1.420 106,823 -0.02(-1.39%)
Mar 11, 2019 1.520 1.530 1.400 1.440 176,264 -0.08(-5.26%)
Mar 08, 2019 1.610 1.610 1.460 1.520 157,800 -0.08(-5.00%)
Mar 07, 2019 1.730 1.730 1.550 1.600 149,893 -0.08(-4.76%)
Mar 06, 2019 1.770 1.790 1.640 1.680 150,181 -0.11(-6.15%)
Mar 05, 2019 1.830 1.850 1.750 1.790 89,859 -0.05(-2.72%)
Mar 04, 2019 1.835 1.840 1.800 1.840 134,869 +0.05(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.