Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axim Biotechnologies Inc (OP: AXIM )

0.0093 -0.0014 (-13.08%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 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 (%)
Jul 31, 2020 0.7500 0.7500 0.7021 0.7300 162,400 -0.01(-1.35%)
Jul 30, 2020 0.6900 0.7600 0.6900 0.7400 207,411 +0.02(+2.78%)
Jul 29, 2020 0.7399 0.7590 0.6650 0.7200 365,083 +0.00(+0.00%)
Jul 28, 2020 0.7502 0.7594 0.6501 0.7200 709,559 -0.03(-4.38%)
Jul 27, 2020 0.8900 0.8900 0.7312 0.7530 787,617 -0.09(-10.89%)
Jul 24, 2020 0.9650 0.9650 0.8101 0.8450 1,747,400 -0.11(-11.06%)
Jul 23, 2020 0.7300 0.9800 0.6601 0.9501 6,678,795 +0.34(+55.12%)
Jul 22, 2020 0.7400 0.7450 0.6000 0.6125 1,844,796 -0.13(-17.23%)
Jul 21, 2020 0.9130 0.9199 0.6150 0.7400 3,502,448 -0.21(-22.11%)
Jul 20, 2020 1.060 1.190 0.9200 0.9500 1,267,504 -0.10(-9.52%)
Jul 17, 2020 1.020 1.270 0.9700 1.050 2,714,100 +0.08(+8.25%)
Jul 16, 2020 0.7400 1.440 0.7030 0.9700 9,257,939 +0.25(+34.82%)
Jul 15, 2020 0.2500 0.9250 0.2500 0.7195 10,177,145 +0.48(+204.49%)
Jul 14, 2020 0.2453 0.2678 0.2300 0.2363 202,887 -0.01(-5.44%)
Jul 13, 2020 0.2680 0.2800 0.2100 0.2499 326,873 -0.03(-9.95%)
Jul 10, 2020 0.2660 0.2970 0.2660 0.2775 143,700 -0.01(-3.81%)
Jul 09, 2020 0.3050 0.3050 0.2620 0.2885 138,262 -0.02(-5.29%)
Jul 08, 2020 0.3001 0.3350 0.3000 0.3046 48,446 -0.00(-0.16%)
Jul 07, 2020 0.2600 0.3150 0.2600 0.3051 217,045 +0.01(+2.04%)
Jul 06, 2020 0.3000 0.3000 0.2460 0.2990 140,742 +0.02(+6.03%)
Jul 02, 2020 0.3100 0.3200 0.2450 0.2820 145,900 -0.03(-9.03%)
Jul 01, 2020 0.2900 0.3100 0.2320 0.3100 654,440 +0.04(+15.24%)
Jun 30, 2020 0.2980 0.3049 0.2501 0.2690 345,339 -0.03(-9.76%)
Jun 29, 2020 0.3350 0.3350 0.2900 0.2981 167,864 -0.01(-3.99%)
Jun 26, 2020 0.3286 0.3410 0.2950 0.3105 133,500 -0.01(-4.46%)
Jun 25, 2020 0.3201 0.3324 0.3000 0.3250 230,501 -0.01(-1.52%)
Jun 24, 2020 0.3980 0.3980 0.3175 0.3300 142,926 +0.00(+0.00%)
Jun 23, 2020 0.3200 0.3400 0.3150 0.3300 83,126 +0.01(+3.13%)
Jun 22, 2020 0.3510 0.3510 0.3200 0.3200 150,571 -0.03(-9.86%)
Jun 19, 2020 0.3900 0.3900 0.3427 0.3550 127,000 -0.04(-8.97%)
Jun 18, 2020 0.3356 0.3990 0.3211 0.3900 247,149 +0.04(+11.43%)
Jun 17, 2020 0.3646 0.3646 0.3201 0.3500 128,196 +0.01(+1.51%)
Jun 16, 2020 0.3480 0.3480 0.3100 0.3448 251,357 +0.03(+11.23%)
Jun 15, 2020 0.3600 0.3600 0.3000 0.3100 555,868 -0.05(-13.89%)
Jun 12, 2020 0.3800 0.3900 0.3560 0.3600 161,500 -0.02(-5.26%)
Jun 11, 2020 0.3860 0.4000 0.3610 0.3800 434,442 -0.02(-3.80%)
Jun 10, 2020 0.4455 0.4690 0.3800 0.3950 495,840 -0.07(-14.32%)
Jun 09, 2020 0.4550 0.4825 0.4300 0.4610 171,142 +0.01(+2.44%)
Jun 08, 2020 0.4997 0.4997 0.4375 0.4500 189,716 +0.00(+0.00%)
Jun 05, 2020 0.4520 0.4520 0.4350 0.4500 199,400 +0.01(+1.12%)
Jun 04, 2020 0.4326 0.4725 0.4301 0.4450 216,778 +0.01(+3.44%)
Jun 03, 2020 0.5388 0.5389 0.4100 0.4302 628,368 -0.10(-18.85%)
Jun 02, 2020 0.5239 0.5600 0.5210 0.5301 471,732 +0.03(+4.97%)
Jun 01, 2020 0.3810 0.5250 0.3810 0.5050 890,956 +0.10(+26.25%)
May 29, 2020 0.3410 0.4200 0.3410 0.4000 621,500 +0.03(+8.11%)
May 28, 2020 0.5000 0.5100 0.3600 0.3700 1,444,901 -0.18(-32.60%)
May 27, 2020 0.6700 0.6990 0.4900 0.5490 2,738,463 -0.12(-18.06%)
May 26, 2020 0.4690 0.6700 0.4500 0.6700 2,383,157 +0.21(+45.02%)
May 22, 2020 0.3350 0.4830 0.3100 0.4620 3,211,000 +0.15(+46.90%)
May 21, 2020 0.1630 0.3500 0.1514 0.3145 3,208,055 +0.17(+114.09%)
May 20, 2020 0.1450 0.1590 0.1400 0.1469 434,788 +0.01(+4.93%)
May 19, 2020 0.1430 0.1450 0.1348 0.1400 274,368 +0.01(+4.09%)
May 18, 2020 0.1400 0.1400 0.1300 0.1345 360,036 +0.00(+3.14%)
May 15, 2020 0.1500 0.1500 0.1230 0.1304 436,500 -0.01(-4.82%)
May 14, 2020 0.1490 0.1750 0.1330 0.1370 288,944 -0.00(-2.14%)
May 13, 2020 0.1385 0.1500 0.1250 0.1400 547,514 +0.01(+11.11%)
May 12, 2020 0.1420 0.1420 0.1210 0.1260 288,385 -0.00(-0.79%)
May 11, 2020 0.1280 0.1410 0.1260 0.1270 293,950 -0.00(-2.31%)
May 08, 2020 0.1300 0.1475 0.1270 0.1300 168,700 +0.00(+0.00%)
May 07, 2020 0.1450 0.1450 0.1280 0.1300 335,300 -0.01(-5.45%)
May 06, 2020 0.1500 0.1500 0.1300 0.1375 121,145 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1290 0.1375 362,369 +0.00(+1.93%)
May 04, 2020 0.1470 0.1470 0.1290 0.1349 228,216 +0.00(+1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.