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

Anything Technologies Media Inc (OP: EXMT )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 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 (%)
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%)
Mar 03, 2014 0.0079 0.0088 0.0041 0.0061 43,026,908 -0.00(-22.78%)
Feb 28, 2014 0.0090 0.0090 0.0078 0.0079 0 -0.00(-10.23%)
Feb 27, 2014 0.0089 0.0089 0.0080 0.0088 8,536,734 +0.00(+0.00%)
Feb 26, 2014 0.0095 0.0095 0.0080 0.0088 7,630,650 -0.00(-1.12%)
Feb 25, 2014 0.0090 0.0093 0.0070 0.0089 16,595,631 -0.00(-6.32%)
Feb 24, 2014 0.0105 0.0110 0.0090 0.0095 11,326,286 -0.00(-6.86%)
Feb 21, 2014 0.0110 0.0110 0.0098 0.0102 0 -0.00(-7.27%)
Feb 20, 2014 0.0114 0.0118 0.0094 0.0110 14,233,734 +0.00(+0.00%)
Feb 19, 2014 0.0120 0.0130 0.0100 0.0110 20,987,936 +0.00(+10.00%)
Feb 18, 2014 0.0110 0.0124 0.0089 0.0100 40,300,160 -0.00(-9.09%)
Feb 14, 2014 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Feb 13, 2014 0.0126 0.0129 0.0106 0.0125 11,510,604 +0.00(+8.70%)
Feb 12, 2014 0.0119 0.0126 0.0095 0.0115 13,355,238 +0.00(+0.00%)
Feb 11, 2014 0.0122 0.0128 0.0081 0.0115 36,646,344 -0.00(-11.54%)
Feb 10, 2014 0.0147 0.0165 0.0130 0.0130 22,664,900 -0.00(-7.14%)
Feb 07, 2014 0.0160 0.0170 0.0120 0.0140 0 -0.00(-6.67%)
Feb 06, 2014 0.0205 0.0210 0.0100 0.0150 81,533,024 -0.00(-6.83%)
Feb 05, 2014 0.0070 0.0200 0.0067 0.0161 132,860,840 +0.01(+159.68%)
Feb 04, 2014 0.0039 0.0065 0.0037 0.0062 91,311,568 +0.00(+82.35%)
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.