AXIM - AXIM Biotechnologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.41500.41500.36300.39000.3900230,326
Jan 21, 20200.44000.44000.38600.39200.3920203,500
Jan 17, 20200.39800.43000.39000.41200.4120108,100
Jan 16, 20200.44000.47500.39800.40100.4010141,200
Jan 15, 20200.47500.47500.40500.44000.4400109,900
Jan 14, 20200.51000.51000.42000.47500.4750105,700
Jan 13, 20200.51000.52000.48000.51000.510055,600
Jan 10, 20200.52000.52000.49000.51000.510078,700
Jan 09, 20200.57000.57000.45000.48500.4850173,500
Jan 08, 20200.40000.53000.40000.45700.4570195,300
Jan 07, 20200.44000.44000.38800.40000.400060,800
Jan 06, 20200.39500.44000.37000.41000.410042,600
Jan 03, 20200.46000.46000.39000.39000.390027,000
Jan 02, 20200.37000.47000.37000.45000.4500160,200
Dec 31, 20190.35000.38000.35000.36500.365079,500
Dec 30, 20190.39000.39000.35000.35100.351093,700
Dec 27, 20190.39000.39000.37000.38000.380039,800
Dec 26, 20190.36200.39000.36200.37200.372022,100
Dec 24, 20190.36200.39000.36200.39000.390018,300
Dec 23, 20190.37200.40400.36100.36200.3620154,500
Dec 20, 20190.38600.41000.38600.40000.400017,600
Dec 19, 20190.40100.42000.38200.38600.386030,600
Dec 18, 20190.36800.50000.36800.40400.404039,100
Dec 17, 20190.40000.40000.37200.39000.390046,600
Dec 16, 20190.43000.43000.40000.40000.400050,000
Dec 13, 20190.43500.45000.40500.43000.430022,200
Dec 12, 20190.40000.43500.37000.40500.405027,700
Dec 11, 20190.43000.43500.42300.42300.423041,300
Dec 10, 20190.43000.43500.37000.39000.3900113,400
Dec 09, 20190.43000.47000.43000.43000.430056,100
Dec 06, 20190.42000.45500.42000.45000.450016,100
Dec 05, 20190.45000.47000.42000.44000.440045,400
Dec 04, 20190.47000.47000.43000.45000.450011,500
Dec 03, 20190.45000.47000.42500.44000.440015,400
Dec 02, 20190.42500.47500.42500.45000.45009,000
Nov 29, 20190.42000.46000.42000.42500.425016,600
Nov 27, 20190.47000.47000.40500.46000.460017,700
Nov 26, 20190.47000.49200.44500.47500.475040,000
Nov 25, 20190.53000.53000.42000.49000.4900113,400
Nov 22, 20190.57500.60000.51000.53000.5300113,200
Nov 21, 20190.41000.58000.35600.58000.5800258,800
Nov 20, 20190.37000.40000.36000.36000.360076,100
Nov 19, 20190.45000.45000.37500.38200.3820214,900
Nov 18, 20190.43000.50000.42000.47000.470020,800
Nov 15, 20190.45000.47000.43000.46000.460036,100
Nov 14, 20190.45000.50000.41000.47000.470091,200
Nov 13, 20190.47700.49300.45000.47100.471029,800
Nov 12, 20190.46100.52000.46100.47200.472048,400
Nov 11, 20190.46000.50000.45000.50000.500045,000
Nov 08, 20190.46000.48000.45500.48000.480030,500
Nov 07, 20190.45200.50000.45200.46000.460051,200
Nov 06, 20190.48000.49000.45200.46500.465034,000
Nov 05, 20190.45200.51000.45200.48000.480045,500
Nov 04, 20190.48000.49000.46000.49000.490040,200
Nov 01, 20190.51000.53000.47000.48200.482050,700
Oct 31, 20190.53000.53000.45500.50200.502026,200
Oct 30, 20190.45200.53000.45200.53000.530037,200
Oct 29, 20190.47000.51000.46000.47000.470045,700
Oct 28, 20190.51000.56000.48000.51000.510061,700
Oct 25, 20190.52000.54000.51000.51000.510018,100
Oct 24, 20190.57000.57000.52000.52000.520028,400
Oct 23, 20190.54000.57000.53000.53000.530019,300
Oct 22, 20190.53000.58000.53000.54000.540010,600
Oct 21, 20190.59000.59000.53000.58000.58005,500
Oct 18, 20190.58000.58000.52000.58000.580012,300
Oct 17, 20190.54000.58000.52000.58000.580031,900
Oct 16, 20190.46000.57000.46000.52000.520041,700
Oct 15, 20190.47000.52000.45200.51000.510022,600
Oct 14, 20190.45200.52000.45200.49500.495025,900
Oct 11, 20190.50000.50000.45000.50000.500028,400
Oct 10, 20190.50000.52000.45200.46000.460097,600
Oct 09, 20190.57300.57300.50000.52000.520074,300
Oct 08, 20190.57100.61000.55100.56500.565051,000
Oct 07, 20190.57100.62000.57100.59000.590032,900
Oct 04, 20190.60000.60000.55000.59000.590055,400
Oct 03, 20190.60400.62700.55000.58000.5800127,200
Oct 02, 20190.65500.65500.60400.61000.610062,300
Oct 01, 20190.71500.71500.61500.65500.655075,500
Sep 30, 20190.72500.72500.62000.65000.650049,600
Sep 27, 20190.60000.72500.60000.72500.725044,600
Sep 26, 20190.70000.70000.62000.67700.677086,000
Sep 25, 20190.68000.73000.68000.70000.700047,700
Sep 24, 20190.73000.77000.69000.72500.725030,400
Sep 23, 20190.75000.78000.71000.77000.770038,000
Sep 20, 20190.79000.86000.71500.74000.740095,300
Sep 19, 20190.82000.86000.78000.82000.820036,900
Sep 18, 20190.84900.86000.75000.82000.820098,800
Sep 17, 20190.85000.86000.75000.82000.820078,100
Sep 16, 20190.75000.80000.74000.80000.800049,000
Sep 13, 20190.73000.74000.71000.74000.740028,700
Sep 12, 20190.71000.73000.67000.70000.700030,000
Sep 11, 20190.69000.72000.65000.71000.710056,700
Sep 10, 20190.72300.72500.66000.67000.670049,100
Sep 09, 20190.72000.72000.64000.71000.710090,400
Sep 06, 20190.63500.68000.61500.66000.660051,900
Sep 05, 20190.62100.63000.60000.62000.620026,900
Sep 04, 20190.65000.65000.62000.64600.646014,300
Sep 03, 20190.61000.65000.61000.62000.620029,600
Aug 30, 20190.65000.65000.57000.65000.650014,300
Aug 29, 20190.67000.68000.62000.65000.650066,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...