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 )

0.0110 +0.0010 (+10.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Aug 31, 2020 0.6700 0.6750 0.5911 0.6350 406,499 -0.04(-5.65%)
Aug 28, 2020 0.6900 0.7000 0.6700 0.6730 229,300 -0.02(-2.46%)
Aug 27, 2020 0.6700 0.7500 0.6700 0.6900 140,228 -0.00(-0.16%)
Aug 26, 2020 0.7650 0.7650 0.6600 0.6911 227,469 -0.04(-5.97%)
Aug 25, 2020 0.8050 0.8050 0.6875 0.7350 348,829 -0.04(-4.55%)
Aug 24, 2020 0.7550 0.9400 0.7201 0.7700 1,618,753 +0.14(+21.26%)
Aug 21, 2020 0.6820 0.6950 0.5550 0.6350 480,700 -0.05(-6.89%)
Aug 20, 2020 0.7130 0.7250 0.6800 0.6820 240,494 -0.04(-5.15%)
Aug 19, 2020 0.7080 0.7425 0.7010 0.7190 83,964 +0.01(+1.27%)
Aug 18, 2020 0.7350 0.7350 0.7001 0.7100 311,025 -0.02(-2.74%)
Aug 17, 2020 0.7000 0.7349 0.7000 0.7300 96,957 +0.00(+0.00%)
Aug 14, 2020 0.7500 0.7520 0.6801 0.7300 219,400 +0.03(+3.55%)
Aug 13, 2020 0.6700 0.7200 0.6700 0.7050 168,972 -0.04(-5.81%)
Aug 12, 2020 0.7920 0.8025 0.7160 0.7485 377,891 -0.05(-6.44%)
Aug 11, 2020 0.8252 0.8420 0.7760 0.8000 322,528 -0.02(-3.03%)
Aug 10, 2020 0.8400 0.8450 0.8100 0.8250 242,100 +0.01(+0.61%)
Aug 07, 2020 0.8300 0.8300 0.8000 0.8200 191,500 +0.01(+1.25%)
Aug 06, 2020 0.8063 0.9000 0.8063 0.8099 370,235 -0.02(-2.42%)
Aug 05, 2020 0.9550 0.9750 0.8001 0.8300 1,334,254 +0.12(+17.23%)
Aug 04, 2020 0.7250 0.7400 0.7050 0.7080 163,417 -0.02(-2.36%)
Aug 03, 2020 0.7400 0.7580 0.7020 0.7251 258,528 -0.00(-0.67%)
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%)
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.