Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anything Technologies Media Inc (OP: EXMT )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 15, 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 (%)
May 30, 2014 0.0058 0.0058 0.0050 0.0056 3,006,672 -0.00(-3.45%)
May 29, 2014 0.0060 0.0060 0.0054 0.0058 1,527,834 -0.00(-3.33%)
May 28, 2014 0.0061 0.0062 0.0053 0.0060 1,344,966 +0.00(+0.00%)
May 27, 2014 0.0057 0.0060 0.0050 0.0060 2,491,638 +0.00(+20.00%)
May 23, 2014 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
May 22, 2014 0.0045 0.0048 0.0037 0.0040 2,135,106 +0.00(+0.00%)
May 21, 2014 0.0039 0.0040 0.0034 0.0040 3,657,750 +0.00(+5.26%)
May 20, 2014 0.0042 0.0045 0.0038 0.0038 8,341,120 -0.00(-20.83%)
May 19, 2014 0.0051 0.0056 0.0041 0.0048 10,995,212 -0.00(-12.73%)
May 16, 2014 0.0052 0.0060 0.0052 0.0055 1,540,799 -0.00(-5.17%)
May 15, 2014 0.0057 0.0060 0.0052 0.0058 1,619,620 +0.00(+0.00%)
May 14, 2014 0.0055 0.0060 0.0055 0.0058 2,776,441 +0.00(+11.54%)
May 13, 2014 0.0060 0.0060 0.0051 0.0052 1,955,114 -0.00(-5.45%)
May 12, 2014 0.0047 0.0055 0.0043 0.0055 4,657,605 +0.00(+19.57%)
May 09, 2014 0.0055 0.0055 0.0046 0.0046 8,024,770 -0.00(-9.80%)
May 08, 2014 0.0053 0.0062 0.0051 0.0051 3,191,698 -0.00(-10.53%)
May 07, 2014 0.0059 0.0060 0.0055 0.0057 5,825,229 -0.00(-13.64%)
May 06, 2014 0.0068 0.0068 0.0059 0.0066 3,247,294 -0.00(-2.94%)
May 05, 2014 0.0060 0.0070 0.0056 0.0068 1,527,833 +0.00(+6.25%)
May 02, 2014 0.0066 0.0066 0.0059 0.0064 1,701,595 -0.00(-3.03%)
May 01, 2014 0.0070 0.0070 0.0056 0.0066 3,472,833 -0.00(-5.71%)
Apr 30, 2014 0.0070 0.0070 0.0052 0.0070 3,318,843 +0.00(+0.00%)
Apr 29, 2014 0.0085 0.0085 0.0050 0.0070 14,499,107 -0.00(-12.50%)
Apr 28, 2014 0.0076 0.0085 0.0070 0.0080 3,104,356 -0.00(-4.76%)
Apr 25, 2014 0.0079 0.0086 0.0070 0.0084 2,926,342 +0.00(+2.44%)
Apr 24, 2014 0.0087 0.0087 0.0078 0.0082 3,939,644 +0.00(+1.23%)
Apr 23, 2014 0.0090 0.0090 0.0080 0.0081 5,170,060 -0.00(-4.71%)
Apr 22, 2014 0.0093 0.0093 0.0082 0.0085 2,154,789 -0.00(-9.57%)
Apr 21, 2014 0.0092 0.0097 0.0090 0.0094 4,459,134 +0.00(+5.62%)
Apr 17, 2014 0.0089 0.0089 0.0089 0 +0.00(+18.67%)
Apr 16, 2014 0.0072 0.0089 0.0070 0.0075 5,650,632 +0.00(+7.14%)
Apr 15, 2014 0.0085 0.0089 0.0061 0.0070 16,175,213 -0.00(-17.65%)
Apr 14, 2014 0.0100 0.0100 0.0085 0.0085 5,399,603 -0.00(-9.57%)
Apr 11, 2014 0.0100 0.0109 0.0085 0.0094 0 -0.00(-6.00%)
Apr 10, 2014 0.0129 0.0129 0.0090 0.0100 10,441,153 -0.00(-15.25%)
Apr 09, 2014 0.0098 0.0121 0.0085 0.0118 5,110,208 +0.00(+18.00%)
Apr 08, 2014 0.0104 0.0110 0.0085 0.0100 12,192,691 -0.00(-2.91%)
Apr 07, 2014 0.0127 0.0127 0.0095 0.0103 20,238,072 -0.00(-18.90%)
Apr 04, 2014 0.0135 0.0138 0.0102 0.0127 0 +0.00(+1.60%)
Apr 03, 2014 0.0165 0.0165 0.0111 0.0125 6,424,422 -0.00(-15.54%)
Apr 02, 2014 0.0160 0.0160 0.0130 0.0148 7,206,495 -0.00(-0.67%)
Apr 01, 2014 0.0136 0.0149 0.0108 0.0149 30,074,402 +0.00(+7.97%)
Mar 31, 2014 0.0152 0.0155 0.0130 0.0138 11,318,488 -0.00(-4.83%)
Mar 28, 2014 0.0160 0.0178 0.0140 0.0145 0 -0.00(-11.04%)
Mar 27, 2014 0.0175 0.0197 0.0160 0.0163 13,495,894 -0.00(-6.32%)
Mar 26, 2014 0.0195 0.0209 0.0160 0.0174 24,465,338 -0.00(-13.43%)
Mar 25, 2014 0.0218 0.0248 0.0170 0.0201 46,463,172 +0.00(+7.49%)
Mar 24, 2014 0.0229 0.0229 0.0165 0.0187 61,570,248 -0.00(-16.89%)
Mar 21, 2014 0.0145 0.0228 0.0143 0.0225 98,180,136 +0.01(+66.67%)
Mar 20, 2014 0.0120 0.0140 0.0115 0.0135 32,389,888 +0.00(+20.54%)
Mar 19, 2014 0.0108 0.0130 0.0104 0.0112 41,291,784 +0.00(+8.74%)
Mar 18, 2014 0.0110 0.0110 0.0093 0.0103 6,849,799 -0.00(-0.96%)
Mar 17, 2014 0.0125 0.0125 0.0086 0.0104 18,583,508 +0.00(+4.00%)
Mar 14, 2014 0.0117 0.0130 0.0090 0.0100 0 -0.00(-12.28%)
Mar 13, 2014 0.0092 0.0115 0.0092 0.0114 26,636,428 +0.00(+26.67%)
Mar 12, 2014 0.0089 0.0095 0.0085 0.0090 6,456,310 +0.00(+3.45%)
Mar 11, 2014 0.0090 0.0090 0.0082 0.0087 3,929,688 -0.00(-3.33%)
Mar 10, 2014 0.0094 0.0095 0.0085 0.0090 5,021,731 -0.00(-3.23%)
Mar 07, 2014 0.0095 0.0095 0.0084 0.0093 0 +0.00(+0.00%)
Mar 06, 2014 0.0090 0.0095 0.0085 0.0093 15,114,807 +0.00(+12.05%)
Mar 05, 2014 0.0059 0.0098 0.0056 0.0083 41,582,884 +0.00(+48.21%)
Mar 04, 2014 0.0061 0.0065 0.0053 0.0056 17,567,892 -0.00(-8.20%)
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.