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 +0.0005 (+5.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 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%)
Oct 06, 2015 0.6300 0.6300 0.6300 0.6300 100 -0.07(-10.00%)
Sep 30, 2015 0.7000 0.7000 0.7000 0 +0.30(+75.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Sep 25, 2015 0.6700 0.6700 0.4300 0.4300 650 -0.27(-38.57%)
Sep 22, 2015 0.7000 0.7000 0.7000 0 +0.03(+4.46%)
Sep 21, 2015 0.6701 0.6701 0.6701 0.6701 120 +0.00(+0.01%)
Sep 18, 2015 0.6700 0.6700 0.6700 0.6700 3,540 +0.00(+0.00%)
Sep 17, 2015 0.6700 0.6700 0.6700 0.6700 625 +0.16(+31.12%)
Sep 14, 2015 0.5110 0.5110 0.5110 0 -0.16(-23.73%)
Sep 11, 2015 0.6700 0.6700 0.6700 0.6700 400 +0.07(+11.67%)
Sep 10, 2015 0.7000 0.7000 0.6000 0.6000 11,150 -0.10(-14.29%)
Sep 09, 2015 0.7000 0.7000 0.7000 0.7000 835 +0.10(+16.67%)
Sep 04, 2015 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Aug 27, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2015 0.6000 0.6000 0.6000 0.6000 154 -0.05(-7.69%)
Aug 20, 2015 0.5200 0.6500 0.3200 0.6500 18,777 -0.29(-30.85%)
Aug 19, 2015 0.9500 0.9500 0.9400 0.9400 2,995 -0.01(-1.05%)
Aug 18, 2015 0.8200 0.9500 0.8200 0.9500 9,516 +0.89(+1457.38%)
Aug 14, 2015 0.0610 0.0610 0.0610 0 -0.76(-92.56%)
Aug 13, 2015 0.6001 0.8200 0.6000 0.8200 13,970 +0.00(+0.00%)
Aug 10, 2015 0.8200 0.8200 0.8200 60 +0.00(+0.00%)
Aug 05, 2015 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Aug 04, 2015 0.8600 0.8600 0.8200 0.8200 1,100 +0.00(+0.00%)
Aug 03, 2015 0.6001 0.8200 0.6001 0.8200 500 +0.02(+2.50%)
Jul 30, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 29, 2015 0.7800 0.8000 0.7800 0.8000 8,900 +0.20(+33.33%)
Jul 28, 2015 0.6001 0.6001 0.6000 0.6000 1,345 -0.20(-25.00%)
Jul 22, 2015 0.8000 0.8000 0.8000 30 +0.01(+1.52%)
Jul 21, 2015 0.7880 0.7880 0.7880 0.7880 205 +0.09(+12.25%)
Jul 17, 2015 0.7020 0.7020 0.7020 0 -0.13(-15.42%)
Jul 16, 2015 0.8400 0.8400 0.8300 0.8300 4,350 -0.01(-1.19%)
Jul 15, 2015 0.8400 0.8400 0.7990 0.8400 2,670 +0.06(+7.69%)
Jul 14, 2015 0.7700 0.7801 0.4300 0.7800 7,900 -0.16(-17.02%)
Jul 13, 2015 0.9400 0.9400 0.9400 0.9400 400 +0.00(+0.00%)
Jul 10, 2015 0.9400 0.9400 0.9400 0.9400 1,920 -0.01(-1.05%)
Jul 09, 2015 0.9500 0.9500 0.9500 0.9500 1,551 +0.52(+120.93%)
Jul 07, 2015 0.4300 0.4300 0.4300 0 -0.52(-54.74%)
Jul 06, 2015 0.9500 0.9500 0.9500 0.9500 321 +0.00(+0.00%)
Jul 02, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 01, 2015 0.9500 0.9500 0.9500 0.9500 1,710 +0.00(+0.00%)
Jun 30, 2015 0.9300 0.9500 0.9300 0.9500 5,381 +0.05(+5.56%)
Jun 29, 2015 0.9300 0.9300 0.9000 0.9000 355 -0.03(-3.23%)
Jun 26, 2015 0.9300 0.9300 0.9300 0.9300 2,725 -0.02(-2.11%)
Jun 24, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 23, 2015 0.9500 0.9500 0.9180 0.9500 2,776 +0.27(+39.71%)
Jun 16, 2015 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 15, 2015 1.030 1.030 0.6800 0.6800 1,000 +0.00(+0.00%)
Jun 11, 2015 0.6800 0.6800 0.6800 0 -0.32(-32.00%)
Jun 08, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 04, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 02, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Jun 01, 2015 0.9950 1.100 0.9950 1.100 15,850 +0.11(+11.11%)
May 29, 2015 1.000 1.000 0.9400 0.9900 6,390 -0.01(-1.00%)
May 28, 2015 1.000 1.010 1.000 1.000 1,060 +0.00(+0.00%)
May 27, 2015 1.000 1.100 1.000 1.000 3,352 +0.01(+1.01%)
May 22, 2015 0.9900 0.9900 0.9900 0 -0.06(-5.71%)
May 19, 2015 1.050 1.050 1.050 50 +0.45(+75.00%)
May 13, 2015 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
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.