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

Axim Biotechnologies Inc (OP: AXIM )

0.0120 -0.0030 (-20.00%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 2, 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 (%)
Sep 30, 2016 0.2390 0.2456 0.2100 0.2300 49,264 -0.01(-4.17%)
Sep 29, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.02(+9.09%)
Sep 28, 2016 0.2200 0.2200 0.2177 0.2200 31,580 +0.01(+4.76%)
Sep 27, 2016 0.2100 0.2549 0.2100 0.2100 2,675 -0.04(-16.17%)
Sep 26, 2016 0.2600 0.2600 0.2505 0.2505 4,580 -0.01(-4.72%)
Sep 23, 2016 0.2200 0.2630 0.2200 0.2629 27,400 -0.01(-2.59%)
Sep 22, 2016 0.2400 0.2900 0.2362 0.2699 14,020 +0.05(+24.38%)
Sep 19, 2016 0.2170 0.2170 0.2170 0 -0.00(-1.41%)
Sep 16, 2016 0.2201 0.2201 0.2201 0.2201 200 -0.02(-8.77%)
Sep 15, 2016 0.2412 0.2412 0.2412 0.2412 249 -0.01(-3.50%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.04(+18.43%)
Sep 12, 2016 0.2111 0.2111 0.2111 0.2111 499 -0.09(-29.63%)
Sep 01, 2016 0.3000 0.3000 0.3000 0 -0.00(-1.61%)
Aug 31, 2016 0.3048 0.3049 0.3048 0.3049 4,800 -0.00(-0.03%)
Aug 29, 2016 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Aug 26, 2016 0.2500 0.2700 0.2500 0.2700 10,350 +0.02(+8.00%)
Aug 25, 2016 0.3070 0.3070 0.2500 0.2500 3,600 -0.05(-16.39%)
Aug 24, 2016 0.2800 0.2990 0.2551 0.2990 6,236 +0.02(+6.79%)
Aug 22, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.86%)
Aug 16, 2016 0.2749 0.2749 0.2749 0 -0.02(-6.81%)
Aug 15, 2016 0.3000 0.3000 0.2950 0.2950 20,000 -0.00(-0.37%)
Aug 12, 2016 0.2803 0.3250 0.2610 0.2961 26,027 -0.02(-5.70%)
Aug 11, 2016 0.3200 0.3200 0.2900 0.3140 6,560 +0.02(+8.28%)
Aug 10, 2016 0.2700 0.3339 0.2700 0.2900 24,587 +0.04(+15.54%)
Aug 09, 2016 0.3350 0.3350 0.2510 0.2510 22,407 -0.05(-17.70%)
Aug 08, 2016 0.3050 0.3050 0.3050 0.3050 2,500 -0.02(-6.15%)
Aug 05, 2016 0.3250 0.3350 0.3250 0.3250 11,780 +0.00(+0.00%)
Aug 04, 2016 0.3250 0.3350 0.3250 0.3250 21,060 +0.00(+0.00%)
Aug 02, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Aug 01, 2016 0.3299 0.3350 0.3299 0.3300 31,500 +0.00(+0.03%)
Jul 29, 2016 0.3299 0.3299 0.3299 0.3299 730 +0.03(+9.97%)
Jul 28, 2016 0.3000 0.3000 0.3000 0.3000 7,541 -0.02(-5.82%)
Jul 27, 2016 0.3249 0.3300 0.2800 0.3185 21,634 -0.01(-3.45%)
Jul 26, 2016 0.3300 0.3300 0.3299 0.3299 6,070 +0.00(+1.51%)
Jul 25, 2016 0.3199 0.3250 0.3107 0.3250 3,381 +0.04(+15.66%)
Jul 22, 2016 0.2810 0.3300 0.2810 0.2810 1,550 -0.05(-14.07%)
Jul 21, 2016 0.3100 0.3290 0.3100 0.3270 28,533 +0.01(+2.83%)
Jul 20, 2016 0.2900 0.3186 0.2820 0.3180 21,243 +0.03(+9.09%)
Jul 19, 2016 0.3400 0.3400 0.2915 0.2915 26,800 -0.09(-23.09%)
Jul 18, 2016 0.3000 0.3790 0.3000 0.3790 3,897 +0.08(+26.33%)
Jul 15, 2016 0.3300 0.3300 0.3000 0.3000 21,650 -0.03(-9.06%)
Jul 14, 2016 0.3084 0.3299 0.2832 0.3299 37,714 -0.00(-0.03%)
Jul 13, 2016 0.3389 0.3399 0.2915 0.3300 8,200 -0.00(-1.32%)
Jul 12, 2016 0.3000 0.3400 0.2927 0.3344 2,098 +0.03(+11.47%)
Jul 08, 2016 0.3000 0.3000 0.3000 0 +0.01(+2.74%)
Jul 07, 2016 0.3000 0.3900 0.2801 0.2920 79,660 -0.01(-4.10%)
Jul 05, 2016 0.3050 0.3050 0.2801 0.3045 19,110 +0.00(+1.50%)
Jul 01, 2016 0.3000 0.3000 0.3000 0 -0.07(-18.79%)
Jun 30, 2016 0.2870 0.3694 0.2870 0.3694 1,200 +0.08(+28.71%)
Jun 29, 2016 0.3117 0.3200 0.2804 0.2870 35,881 -0.10(-26.41%)
Jun 28, 2016 0.3900 0.3900 0.3522 0.3900 2,384 +0.11(+38.79%)
Jun 27, 2016 0.2899 0.3400 0.2810 0.2810 39,053 -0.06(-18.05%)
Jun 24, 2016 0.2710 0.4000 0.2710 0.3429 27,070 -0.06(-14.28%)
Jun 23, 2016 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-3.61%)
Jun 22, 2016 0.2800 0.4150 0.2800 0.4150 24,400 +0.13(+48.21%)
Jun 21, 2016 0.4300 0.4300 0.2800 0.2800 20,465 -0.15(-34.88%)
Jun 20, 2016 0.4300 0.4300 0.4300 0.4300 3,105 +0.03(+7.50%)
Jun 17, 2016 0.4000 0.4300 0.3800 0.4000 14,058 +0.00(+0.00%)
Jun 16, 2016 0.2630 0.4000 0.2450 0.4000 51,887 +0.13(+48.20%)
Jun 15, 2016 0.3500 0.3500 0.2100 0.2699 51,788 -0.05(-15.66%)
Jun 14, 2016 0.3800 0.3800 0.3200 0.3200 9,945 +0.00(+0.00%)
Jun 13, 2016 0.3990 0.3990 0.3200 0.3200 24,350 -0.03(-8.57%)
Jun 10, 2016 0.4350 0.4350 0.3500 0.3500 33,798 -0.00(-0.28%)
Jun 09, 2016 0.4990 0.4990 0.3510 0.3510 20,779 -0.01(-2.23%)
Jun 08, 2016 0.3701 0.4200 0.3201 0.3590 25,700 +0.01(+2.57%)
Jun 07, 2016 0.4100 0.4100 0.3477 0.3500 85,950 -0.06(-14.63%)
Jun 06, 2016 0.4200 0.4200 0.4100 0.4100 7,300 +0.01(+2.50%)
Jun 03, 2016 0.4300 0.4326 0.3660 0.4000 32,984 +0.06(+17.65%)
Jun 02, 2016 0.3210 0.3400 0.3201 0.3400 38,643 -0.05(-13.92%)
Jun 01, 2016 0.4140 0.4140 0.3500 0.3950 45,966 -0.05(-12.22%)
May 31, 2016 0.4500 0.4500 0.4500 0.4500 425 +0.00(+0.00%)
May 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 26, 2016 0.4800 0.4800 0.4000 0.4500 30,727 -0.03(-6.25%)
May 25, 2016 0.5200 0.5200 0.3500 0.4800 9,669 +0.00(+0.00%)
May 24, 2016 0.5400 0.5400 0.4720 0.4800 2,065 -0.07(-12.73%)
May 23, 2016 0.5180 0.5700 0.4500 0.5500 26,295 +0.03(+6.18%)
May 20, 2016 0.5200 0.5400 0.5180 0.5180 10,234 -0.00(-0.38%)
May 19, 2016 0.5100 0.5750 0.5100 0.5200 51,500 +0.01(+1.96%)
May 18, 2016 0.4895 0.5900 0.4799 0.5100 52,904 +0.02(+4.19%)
May 17, 2016 0.4100 0.4895 0.4040 0.4895 10,048 +0.07(+16.55%)
May 16, 2016 0.4200 0.4200 0.4200 0.4200 1,550 -0.03(-6.67%)
May 12, 2016 0.4500 0.4500 0.4500 0 -0.04(-8.07%)
May 10, 2016 0.4895 0.4895 0.4895 0 +0.14(+39.86%)
May 06, 2016 0.3500 0.3500 0.3500 0 -0.14(-28.50%)
May 05, 2016 0.4895 0.4895 0.4895 0.4895 700 +0.01(+1.98%)
May 02, 2016 0.4800 0.4800 0.4800 20 -0.01(-1.94%)
Apr 29, 2016 0.4895 0.4895 0.4895 0.4895 7,800 +0.01(+2.91%)
Apr 28, 2016 0.4540 0.4757 0.4500 0.4757 5,540 -0.01(-2.83%)
Apr 27, 2016 0.4895 0.4895 0.4895 0.4895 361 +0.02(+3.39%)
Apr 26, 2016 0.5000 0.5100 0.4734 0.4734 2,350 +0.01(+2.65%)
Apr 25, 2016 0.4500 0.4941 0.4500 0.4612 6,908 -0.03(-5.88%)
Apr 22, 2016 0.4800 0.5000 0.3500 0.4900 10,950 +0.04(+8.89%)
Apr 21, 2016 0.4800 0.4800 0.4270 0.4500 21,062 +0.00(+0.02%)
Apr 20, 2016 0.4400 0.4499 0.4400 0.4499 400 -0.01(-2.20%)
Apr 19, 2016 0.4600 0.4600 0.4600 0.4600 750 -0.01(-1.92%)
Apr 18, 2016 0.4690 0.4690 0.4690 0.4690 2,000 +0.00(+0.00%)
Apr 15, 2016 0.4000 0.4690 0.3510 0.4690 10,500 +0.07(+17.25%)
Apr 14, 2016 0.4800 0.4800 0.4000 0.4000 68,228 -0.06(-13.85%)
Apr 13, 2016 0.4643 0.4643 0.4643 0.4643 212 -0.01(-2.66%)
Apr 12, 2016 0.3501 0.4770 0.3500 0.4770 500 +0.00(+0.00%)
Apr 11, 2016 0.4780 0.4780 0.4770 0.4770 577 -0.00(-0.42%)
Apr 08, 2016 0.4790 0.4790 0.4790 0.4790 750 +0.08(+19.75%)
Apr 07, 2016 0.4000 0.4000 0.4000 0.4000 33,450 +0.00(+0.00%)
Apr 06, 2016 0.4500 0.4500 0.4000 0.4000 26,270 -0.10(-19.84%)
Apr 05, 2016 0.4500 0.4990 0.4001 0.4990 28,370 -0.00(-0.20%)
Apr 04, 2016 0.5100 0.5100 0.5000 0.5000 1,440 +0.10(+24.97%)
Apr 01, 2016 0.5000 0.5000 0.4000 0.4001 20,783 +0.00(+0.00%)
Mar 31, 2016 0.5000 0.5000 0.4000 0.4001 16,220 -0.05(-11.09%)
Mar 30, 2016 0.4500 0.4500 0.4500 0.4500 2,999 -0.03(-5.66%)
Mar 29, 2016 0.4600 0.5100 0.4100 0.4770 21,383 +0.08(+19.25%)
Mar 28, 2016 0.4616 0.4616 0.4000 0.4000 9,170 -0.08(-16.84%)
Mar 24, 2016 0.4810 0.4810 0.4810 0 +0.08(+20.25%)
Mar 23, 2016 0.5100 0.5100 0.4000 0.4000 41,050 -0.11(-21.57%)
Mar 22, 2016 0.5300 0.5800 0.4800 0.5100 20,312 -0.02(-3.77%)
Mar 21, 2016 0.5500 0.5500 0.5300 0.5300 57,800 -0.07(-11.67%)
Mar 18, 2016 0.6000 0.6000 0.5300 0.6000 8,702 +0.00(+0.00%)
Mar 17, 2016 0.6000 0.6700 0.6000 0.6000 114,344 +0.00(+0.00%)
Mar 16, 2016 0.7500 0.7500 0.5500 0.6000 112,212 +0.07(+13.21%)
Mar 14, 2016 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Mar 11, 2016 0.5385 0.5500 0.5385 0.5500 795 +0.05(+10.00%)
Mar 10, 2016 0.5000 0.5000 0.4816 0.5000 1,400 +0.00(+0.00%)
Mar 09, 2016 0.6360 0.6400 0.5000 0.5000 21,400 -0.15(-23.08%)
Mar 08, 2016 0.6500 0.6500 0.6500 0.6500 1,060 +0.00(+0.00%)
Mar 07, 2016 0.7555 0.7555 0.6200 0.6500 6,792 -0.01(-1.52%)
Mar 04, 2016 0.6600 0.6600 0.6600 0.6600 330 -0.02(-2.94%)
Mar 03, 2016 0.6800 0.6800 0.6800 0.6800 420 +0.28(+70.00%)
Feb 26, 2016 0.4000 0.4000 0.4000 20 -0.39(-49.37%)
Feb 25, 2016 0.7900 0.7900 0.7900 0.7900 811 +0.35(+79.95%)
Feb 24, 2016 0.4390 0.4390 0.4390 0.4390 400 -0.07(-13.92%)
Feb 22, 2016 0.5100 0.5100 0.5100 0 -0.11(-17.48%)
Feb 12, 2016 0.6180 0.6180 0.6180 0 -0.00(-0.32%)
Feb 11, 2016 0.6000 0.6200 0.6000 0.6200 2,201 +0.02(+3.33%)
Feb 05, 2016 0.6000 0.6000 0.6000 0 +0.20(+50.00%)
Feb 04, 2016 0.4000 0.4000 0.4000 0.4000 250 -0.16(-28.56%)
Feb 03, 2016 0.4732 0.5600 0.4732 0.5599 7,732 +0.04(+8.70%)
Feb 02, 2016 0.8000 0.8000 0.5151 0.5151 1,225 -0.18(-26.41%)
Feb 01, 2016 0.7900 0.7900 0.7000 0.7000 2,358 -0.09(-11.39%)
Jan 28, 2016 0.7900 0.7900 0.7900 0 +0.01(+1.41%)
Jan 26, 2016 0.7790 0.7790 0.7790 0 +0.18(+29.83%)
Jan 25, 2016 0.8000 0.8000 0.5150 0.6000 2,720 -0.18(-23.08%)
Jan 22, 2016 0.7800 0.7800 0.7800 0.7800 760 -0.01(-1.02%)
Jan 21, 2016 0.7880 0.7880 0.7880 0.7880 1,248 -0.00(-0.25%)
Jan 19, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 15, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 14, 2016 0.7900 0.7900 0.7900 0.7900 2,428 -0.01(-1.25%)
Jan 13, 2016 0.8300 0.8300 0.8000 0.8000 3,108 -0.03(-3.61%)
Jan 12, 2016 0.8150 0.8300 0.7800 0.8300 5,170 +0.00(+0.00%)
Jan 11, 2016 0.8000 0.8300 0.8000 0.8300 867 +0.08(+10.67%)
Jan 08, 2016 0.8000 0.8000 0.7495 0.7500 7,207 -0.04(-5.06%)
Jan 07, 2016 0.7750 0.8000 0.7750 0.7900 7,166 -0.01(-1.25%)
Jan 06, 2016 1.010 1.010 0.5700 0.8000 22,906 +0.50(+166.67%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2015 0.6000 0.6000 0.3000 0.3000 5,505 -0.30(-50.00%)
Dec 22, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 21, 2015 0.6000 0.6000 0.6000 0.6000 300 +0.15(+33.33%)
Dec 15, 2015 0.4500 0.4500 0.4500 0 -0.81(-64.29%)
Dec 14, 2015 1.260 1.260 1.260 1.260 100 +0.81(+180.00%)
Dec 09, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 08, 2015 1.260 1.260 0.4500 0.4500 1,750 +0.05(+12.08%)
Dec 03, 2015 0.4015 0.4015 0.4015 0 +0.00(+0.38%)
Nov 30, 2015 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
Nov 18, 2015 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Nov 12, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 09, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 04, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 02, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 20, 2015 0.4100 0.4100 0.4100 0 -0.22(-34.92%)
Oct 07, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
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.