Skip to main content

Axim Biotechnologies Inc (OP: AXIM )

0.0148 +0.0010 (+7.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0750 0.0750 0.0700 0.0740 114,655 -0.00(-1.33%)
Apr 28, 2022 0.0810 0.0850 0.0653 0.0750 555,234 -0.01(-6.25%)
Apr 27, 2022 0.0830 0.0898 0.0790 0.0800 342,259 -0.00(-3.61%)
Apr 26, 2022 0.0940 0.0940 0.0830 0.0830 98,602 -0.00(-0.60%)
Apr 25, 2022 0.0830 0.0859 0.0830 0.0835 438,080 +0.00(+3.09%)
Apr 22, 2022 0.0825 0.0880 0.0805 0.0810 149,496 -0.00(-1.82%)
Apr 21, 2022 0.0899 0.0899 0.0811 0.0825 386,315 -0.00(-5.61%)
Apr 20, 2022 0.1099 0.1099 0.0800 0.0874 1,105,059 -0.02(-20.47%)
Apr 19, 2022 0.1030 0.1100 0.1000 0.1099 775,544 +0.01(+6.70%)
Apr 18, 2022 0.1099 0.1180 0.1000 0.1030 2,022,860 -0.00(-1.90%)
Apr 14, 2022 0.1100 0.1180 0.1009 0.1050 878,247 -0.01(-4.55%)
Apr 13, 2022 0.1100 0.1149 0.1100 0.1100 62,130 -0.00(-2.65%)
Apr 12, 2022 0.1110 0.1155 0.1110 0.1130 39,024 +0.00(+0.18%)
Apr 11, 2022 0.1100 0.1230 0.1100 0.1128 32,195 +0.00(+1.90%)
Apr 08, 2022 0.1200 0.1380 0.1033 0.1107 213,091 -0.00(-1.16%)
Apr 07, 2022 0.1180 0.1180 0.1033 0.1120 206,289 -0.01(-5.08%)
Apr 06, 2022 0.1250 0.1250 0.1033 0.1180 359,231 -0.01(-5.60%)
Apr 05, 2022 0.1269 0.1275 0.1199 0.1250 274,988 +0.00(+0.16%)
Apr 04, 2022 0.1299 0.1390 0.1200 0.1248 208,854 -0.01(-3.85%)
Apr 01, 2022 0.1300 0.1340 0.1211 0.1298 98,918 +0.00(+2.20%)
Mar 31, 2022 0.1299 0.1299 0.1200 0.1270 65,803 +0.00(+1.28%)
Mar 30, 2022 0.1201 0.1330 0.1201 0.1254 223,748 -0.00(-3.32%)
Mar 29, 2022 0.1340 0.1340 0.1160 0.1297 884,580 +0.00(+0.54%)
Mar 28, 2022 0.1376 0.1400 0.1280 0.1290 197,728 -0.01(-6.66%)
Mar 25, 2022 0.1400 0.1418 0.1300 0.1382 230,551 -0.00(-0.50%)
Mar 24, 2022 0.1399 0.1399 0.1270 0.1389 252,039 +0.00(+2.74%)
Mar 23, 2022 0.1350 0.1410 0.1320 0.1352 75,565 -0.00(-1.31%)
Mar 22, 2022 0.1350 0.1399 0.1298 0.1370 100,615 +0.01(+5.55%)
Mar 21, 2022 0.1410 0.1490 0.1295 0.1298 469,612 -0.02(-10.48%)
Mar 18, 2022 0.1430 0.1499 0.1353 0.1450 370,815 -0.01(-3.33%)
Mar 17, 2022 0.1450 0.1550 0.1410 0.1500 208,860 +0.01(+3.45%)
Mar 16, 2022 0.1500 0.1580 0.1450 0.1450 343,196 -0.01(-7.05%)
Mar 15, 2022 0.1550 0.1590 0.1450 0.1560 221,181 -0.00(-1.89%)
Mar 14, 2022 0.1460 0.1625 0.1460 0.1590 42,861 -0.00(-2.15%)
Mar 11, 2022 0.1600 0.1700 0.1560 0.1625 173,878 +0.00(+2.20%)
Mar 10, 2022 0.1330 0.1600 0.1330 0.1590 496,301 +0.01(+6.00%)
Mar 09, 2022 0.1400 0.1600 0.1400 0.1500 242,563 +0.00(+1.35%)
Mar 08, 2022 0.1686 0.1686 0.1300 0.1480 2,786,416 -0.01(-7.33%)
Mar 07, 2022 0.1920 0.2000 0.1560 0.1597 290,860 -0.03(-16.78%)
Mar 04, 2022 0.1890 0.1919 0.1842 0.1919 8,907 -0.01(-3.52%)
Mar 03, 2022 0.2090 0.2090 0.1875 0.1989 60,100 -0.01(-2.98%)
Mar 02, 2022 0.2379 0.2379 0.2028 0.2050 93,505 -0.02(-8.89%)
Mar 01, 2022 0.2460 0.2750 0.2006 0.2250 361,889 -0.05(-18.18%)
Feb 28, 2022 0.2215 0.2750 0.1900 0.2750 579,224 +0.04(+14.58%)
Feb 25, 2022 0.1721 0.2490 0.1760 0.2400 1,886,512 +0.05(+26.32%)
Feb 24, 2022 0.1700 0.2020 0.1660 0.1900 212,958 +0.00(+0.00%)
Feb 23, 2022 0.2000 0.2000 0.1750 0.1900 126,936 -0.01(-5.00%)
Feb 22, 2022 0.1750 0.2000 0.1700 0.2000 369,992 +0.02(+12.68%)
Feb 18, 2022 0.1775 0 -0.01(-6.08%)
Feb 17, 2022 0.1989 0.2290 0.1710 0.1890 269,724 -0.01(-4.93%)
Feb 16, 2022 0.1500 0.2590 0.1440 0.1988 1,806,641 +0.05(+37.58%)
Feb 15, 2022 0.1495 0.1495 0.1310 0.1445 612,039 +0.00(+3.21%)
Feb 14, 2022 0.1499 0.1499 0.1325 0.1400 196,774 -0.01(-5.47%)
Feb 11, 2022 0.1500 0.1650 0.1450 0.1481 408,603 -0.01(-8.86%)
Feb 10, 2022 0.1780 0.1780 0.1500 0.1625 707,997 -0.01(-7.78%)
Feb 09, 2022 0.1800 0.1900 0.1700 0.1762 193,901 -0.01(-4.65%)
Feb 08, 2022 0.1995 0.2000 0.1800 0.1848 244,917 -0.02(-10.72%)
Feb 07, 2022 0.2074 0.2075 0.1860 0.2070 489,852 +0.00(+0.00%)
Feb 04, 2022 0.1950 0.2098 0.1950 0.2070 89,974 -0.00(-0.96%)
Feb 03, 2022 0.1985 0.2090 39,244 +0.00(+0.14%)
Feb 02, 2022 0.2010 0.2087 0.1804 0.2087 327,503 -0.00(-0.10%)
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.