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

Axim Biotechnologies Inc (OP: AXIM )

0.0148 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.1550 0.1550 0.1319 0.1375 135,385 -0.01(-7.72%)
Apr 29, 2020 0.1476 0.1600 0.1399 0.1490 229,152 +0.00(+2.76%)
Apr 28, 2020 0.1300 0.1600 0.1280 0.1450 406,920 +0.02(+12.40%)
Apr 27, 2020 0.1395 0.1395 0.1201 0.1290 422,155 -0.00(-0.77%)
Apr 24, 2020 0.1449 0.1449 0.1250 0.1300 192,900 -0.01(-10.28%)
Apr 23, 2020 0.1600 0.1600 0.1320 0.1449 235,461 -0.00(-1.76%)
Apr 22, 2020 0.1870 0.1870 0.1310 0.1475 379,524 -0.02(-10.61%)
Apr 21, 2020 0.1790 0.1914 0.1500 0.1650 274,568 -0.01(-2.94%)
Apr 20, 2020 0.1800 0.1900 0.1650 0.1700 379,707 +0.00(+0.00%)
Apr 17, 2020 0.1630 0.1780 0.1420 0.1700 190,700 +0.01(+6.25%)
Apr 16, 2020 0.1629 0.1629 0.1400 0.1600 116,933 +0.01(+6.67%)
Apr 15, 2020 0.1500 0.1600 0.1400 0.1500 276,131 +0.01(+5.26%)
Apr 14, 2020 0.1326 0.1630 0.1300 0.1425 338,680 +0.01(+5.56%)
Apr 13, 2020 0.1630 0.1630 0.1300 0.1350 242,231 -0.01(-3.57%)
Apr 09, 2020 0.1500 0.1500 0.1300 0.1400 204,100 +0.01(+7.69%)
Apr 08, 2020 0.1400 0.1500 0.1300 0.1300 340,697 +0.01(+4.00%)
Apr 07, 2020 0.1550 0.1550 0.1200 0.1250 262,307 +0.00(+0.81%)
Apr 06, 2020 0.1200 0.1610 0.1100 0.1240 402,790 -0.00(-3.13%)
Apr 03, 2020 0.1290 0.1290 0.1130 0.1280 162,000 -0.01(-7.78%)
Apr 02, 2020 0.1325 0.1637 0.1230 0.1388 153,365 +0.00(+0.58%)
Apr 01, 2020 0.1250 0.1650 0.1130 0.1380 227,132 +0.00(+2.22%)
Mar 31, 2020 0.1600 0.1600 0.1300 0.1350 143,214 -0.01(-7.60%)
Mar 30, 2020 0.1680 0.1680 0.1400 0.1461 136,296 -0.00(-2.54%)
Mar 27, 2020 0.1501 0.1850 0.1400 0.1499 304,100 -0.01(-6.31%)
Mar 26, 2020 0.1318 0.1700 0.1284 0.1600 348,597 +0.03(+21.12%)
Mar 25, 2020 0.1500 0.1689 0.1218 0.1321 184,274 -0.03(-17.33%)
Mar 24, 2020 0.1202 0.1700 0.1202 0.1598 411,639 +0.02(+14.72%)
Mar 23, 2020 0.1020 0.1396 0.1000 0.1393 129,850 +0.02(+16.08%)
Mar 20, 2020 0.1700 0.1700 0.1101 0.1200 195,600 -0.02(-14.29%)
Mar 19, 2020 0.1162 0.1700 0.1010 0.1400 111,550 +0.01(+7.86%)
Mar 18, 2020 0.1395 0.1395 0.1000 0.1298 246,612 -0.01(-6.89%)
Mar 17, 2020 0.1500 0.1730 0.1100 0.1394 237,848 -0.01(-7.07%)
Mar 16, 2020 0.1730 0.1730 0.1020 0.1500 117,415 +0.01(+4.17%)
Mar 13, 2020 0.1400 0.1550 0.1150 0.1440 236,700 -0.00(-2.64%)
Mar 12, 2020 0.1700 0.1822 0.1300 0.1479 135,423 -0.03(-16.96%)
Mar 11, 2020 0.1750 0.2099 0.1700 0.1781 119,316 -0.02(-10.95%)
Mar 10, 2020 0.2050 0.2349 0.1800 0.2000 259,743 -0.03(-13.04%)
Mar 09, 2020 0.2349 0.2349 0.2050 0.2300 83,634 -0.00(-2.09%)
Mar 06, 2020 0.2400 0.2400 0.2300 0.2349 55,700 +0.00(+1.25%)
Mar 05, 2020 0.2300 0.2450 0.2300 0.2320 40,315 -0.01(-3.33%)
Mar 04, 2020 0.2450 0.2450 0.2200 0.2400 37,588 +0.01(+2.74%)
Mar 03, 2020 0.2148 0.2400 0.2110 0.2336 96,829 +0.03(+16.80%)
Mar 02, 2020 0.1896 0.2196 0.1650 0.2000 130,065 +0.01(+5.49%)
Feb 28, 2020 0.1900 0.2089 0.1600 0.1896 233,500 -0.01(-5.20%)
Feb 27, 2020 0.2300 0.2300 0.1900 0.2000 323,001 -0.03(-13.04%)
Feb 26, 2020 0.2360 0.2500 0.2150 0.2300 177,854 +0.00(+1.81%)
Feb 25, 2020 0.2300 0.2500 0.2150 0.2259 265,325 -0.02(-7.76%)
Feb 24, 2020 0.2400 0.2599 0.2200 0.2449 243,309 -0.03(-9.30%)
Feb 21, 2020 0.2890 0.2890 0.2400 0.2700 147,700 -0.01(-3.54%)
Feb 20, 2020 0.2700 0.2900 0.2650 0.2799 127,802 -0.00(-0.04%)
Feb 19, 2020 0.2950 0.2950 0.2650 0.2800 121,475 +0.02(+5.66%)
Feb 18, 2020 0.2550 0.3000 0.2550 0.2650 78,027 -0.01(-1.85%)
Feb 14, 2020 0.2700 0.2850 0.2550 0.2700 87,800 +0.00(+0.00%)
Feb 13, 2020 0.2953 0.2953 0.2350 0.2700 286,785 -0.03(-8.60%)
Feb 12, 2020 0.3400 0.3400 0.2700 0.2954 75,842 -0.01(-2.02%)
Feb 11, 2020 0.2650 0.3400 0.2650 0.3015 267,958 +0.02(+7.68%)
Feb 10, 2020 0.3000 0.3287 0.2670 0.2800 101,388 -0.01(-3.45%)
Feb 07, 2020 0.3287 0.3287 0.2900 0.2900 46,300 -0.03(-9.35%)
Feb 06, 2020 0.2951 0.3286 0.2900 0.3199 36,436 +0.03(+10.31%)
Feb 05, 2020 0.2870 0.3300 0.2551 0.2900 119,851 +0.02(+7.41%)
Feb 04, 2020 0.3245 0.3385 0.2200 0.2700 343,560 -0.06(-17.98%)
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.