AXIM - AXIM Biotechnologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.67000.67500.65750.66000.66004,399
Aug 21, 20190.69000.70000.65000.67000.670044,100
Aug 20, 20190.64000.73000.64000.66000.660030,200
Aug 19, 20190.67000.70000.60500.64100.641081,100
Aug 16, 20190.62000.69000.59000.65000.650030,900
Aug 15, 20190.61900.62000.53000.62000.6200112,800
Aug 14, 20190.70000.70000.53000.63400.6340200,700
Aug 13, 20190.70000.73000.63000.68000.6800154,800
Aug 12, 20190.74000.78000.71400.73000.730035,000
Aug 09, 20190.73000.76000.72000.76000.760038,700
Aug 08, 20190.78000.78000.71000.73000.730064,400
Aug 07, 20190.69600.78000.68000.77000.770078,100
Aug 06, 20190.69400.73000.67600.67600.676026,900
Aug 05, 20190.70000.73000.67300.70000.700036,600
Aug 02, 20190.72000.72900.66900.68800.6880134,100
Aug 01, 20190.70000.73000.69000.72000.720038,200
Jul 31, 20190.70900.72500.69600.71000.710050,900
Jul 30, 20190.73000.73000.69600.72000.720077,300
Jul 29, 20190.77000.77000.70700.71300.713049,800
Jul 26, 20190.73000.77000.71200.77000.770024,400
Jul 25, 20190.80000.80000.74800.77000.770041,700
Jul 24, 20190.74000.83000.72000.77500.775066,900
Jul 23, 20190.74000.74600.71700.74000.740050,000
Jul 22, 20190.80000.80000.71700.74000.740036,600
Jul 19, 20190.80500.80500.74200.74200.742099,800
Jul 18, 20190.80100.84000.77000.80500.805055,600
Jul 17, 20190.82000.86000.79800.80100.801048,100
Jul 16, 20190.90700.92100.82500.82500.825058,300
Jul 15, 20190.86500.94500.86500.87300.873085,600
Jul 12, 20190.99001.07000.87200.88700.8870123,300
Jul 11, 20190.83801.08000.82000.97000.9700446,000
Jul 10, 20190.85500.91000.82100.83000.830048,500
Jul 09, 20190.76000.91000.76000.86000.860069,600
Jul 08, 20190.82000.84000.76500.80900.809032,100
Jul 05, 20190.82000.82000.76000.82000.820013,600
Jul 03, 20190.78000.81900.76000.80000.80005,300
Jul 02, 20190.82000.82200.76000.79000.790047,600
Jul 01, 20190.80000.82000.80000.81000.810048,000
Jun 28, 20190.81500.82000.80000.82000.820035,300
Jun 27, 20190.78000.82000.77800.80000.800044,400
Jun 26, 20190.81000.82000.76000.78000.780055,900
Jun 25, 20190.80500.81500.76000.76000.760047,200
Jun 24, 20190.82000.82000.75000.80000.800048,800
Jun 21, 20190.76000.82000.76000.76000.760033,500
Jun 20, 20190.79500.86000.76500.76500.7650101,900
Jun 19, 20190.79000.89000.79000.87000.870036,300
Jun 18, 20190.87500.95000.86000.86000.860037,200
Jun 17, 20190.85000.88000.84000.86000.860060,700
Jun 14, 20190.77000.85000.77000.84000.840064,300
Jun 13, 20190.81300.81300.76500.79100.791027,600
Jun 12, 20190.76000.85000.76000.80000.800017,100
Jun 11, 20190.85000.85000.80100.84000.840029,300
Jun 10, 20190.78000.85000.78000.84000.8400114,700
Jun 07, 20190.92000.92000.79000.81200.8120121,100
Jun 06, 20190.94000.97000.87000.87400.874049,000
Jun 05, 20191.00001.00000.87000.92000.920091,900
Jun 04, 20191.06001.06000.95000.97000.970044,600
Jun 03, 20190.92001.05000.86801.05001.0500171,900
May 31, 20190.92000.94500.79000.89000.8900128,300
May 30, 20191.00001.09000.89000.95000.9500204,800
May 29, 20191.05001.10000.95001.00201.0020109,000
May 28, 20191.07501.12500.97501.05001.050072,300
May 24, 20191.10001.13001.04001.08001.080056,400
May 23, 20191.14501.15001.10001.11001.110058,400
May 22, 20191.19001.19001.12001.14001.140056,300
May 21, 20191.12001.17001.12001.16001.160066,800
May 20, 20191.12001.17001.12001.13001.130081,000
May 17, 20191.23001.23001.15001.17001.170049,700
May 16, 20191.24001.25001.16001.23001.230094,200
May 15, 20191.23001.24001.18001.20001.200046,800
May 14, 20191.16001.24001.12001.19501.1950154,700
May 13, 20191.24001.24001.10001.13001.130087,600
May 10, 20191.11001.24001.10001.24001.240091,800
May 09, 20191.18001.19001.11001.15001.1500100,400
May 08, 20191.20001.20001.11001.18001.180068,200
May 07, 20191.22001.24001.11001.16001.160039,300
May 06, 20191.19001.25001.13001.18501.185063,300
May 03, 20191.15001.20001.10001.19001.1900117,900
May 02, 20191.20001.21001.15001.20001.2000114,600
May 01, 20191.25001.26001.16001.20001.2000128,600
Apr 30, 20191.27001.27001.23001.25001.250093,300
Apr 29, 20191.29001.35001.20001.27001.2700199,300
Apr 26, 20191.29001.36001.25001.32001.3200143,000
Apr 25, 20191.45001.45001.33001.35001.3500127,200
Apr 24, 20191.65001.68001.40001.48001.4800227,200
Apr 23, 20191.26001.66001.26001.62001.6200357,200
Apr 22, 20191.32001.37001.25001.28001.2800133,200
Apr 18, 20191.19001.28001.14001.24001.2400160,800
Apr 17, 20191.23501.24001.14001.19001.1900120,700
Apr 16, 20191.28001.31001.21001.24001.240084,800
Apr 15, 20191.40001.44001.23001.30001.3000198,100
Apr 12, 20191.42001.46001.40001.42001.4200101,000
Apr 11, 20191.51001.51001.44001.45001.450070,500
Apr 10, 20191.50001.50001.46001.48401.484060,200
Apr 09, 20191.55001.61001.49001.50001.5000115,500
Apr 08, 20191.50001.55001.42001.50001.500075,200
Apr 05, 20191.46001.49001.42001.49001.490075,400
Apr 04, 20191.45001.49001.42001.47901.479073,000
Apr 03, 20191.47001.50001.43201.46001.4600121,000
Apr 02, 20191.56001.56001.46001.49001.4900146,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...