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: 3:09 PM EDT, May 17, 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 31, 2017 0.0012 0.0013 0.0010 0.0013 2,402,000 +0.00(+23.81%)
May 30, 2017 0.0012 0.0012 0.0009 0.0010 6,839,794 -0.00(-8.70%)
May 26, 2017 0.0011 0.0012 0.0010 0.0011 529,900 -0.00(-4.17%)
May 25, 2017 0.0012 0.0012 0.0011 0.0012 2,130,000 +0.00(+9.09%)
May 24, 2017 0.0011 0.0011 0.0010 0.0011 1,652,000 +0.00(+0.18%)
May 23, 2017 0.0010 0.0011 0.0008 0.0011 1,592,500 -0.00(-8.50%)
May 22, 2017 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
May 19, 2017 0.0009 0.0012 0.0009 0.0012 5,131,121 +0.00(+0.00%)
May 18, 2017 0.0010 0.0012 0.0008 0.0012 240,500 +0.00(+14.72%)
May 17, 2017 0.0012 0.0012 0.0010 0.0010 500,500 -0.00(-12.83%)
May 16, 2017 0.0012 0.0012 0.0010 0.0012 49,600 +0.00(+0.00%)
May 15, 2017 0.0011 0.0012 0.0011 0.0012 120,000 -0.00(-7.69%)
May 12, 2017 0.0012 0.0013 0.0010 0.0013 5,161,552 +0.00(+8.33%)
May 11, 2017 0.0010 0.0012 0.0010 0.0012 855,389 +0.00(+9.09%)
May 10, 2017 0.0012 0.0012 0.0009 0.0011 661,182 -0.00(-14.66%)
May 09, 2017 0.0010 0.0014 0.0009 0.0013 7,435,455 +0.00(+28.90%)
May 08, 2017 0.0009 0.0010 0.0009 0.0010 2,120,524 +0.00(+14.03%)
May 05, 2017 0.0008 0.0010 0.0007 0.0009 6,840,304 +0.00(+9.62%)
May 04, 2017 0.0009 0.0009 0.0008 0.0008 1,567,000 -0.00(-11.11%)
May 03, 2017 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
May 02, 2017 0.0009 0.0009 0.0008 0.0009 343,250 +0.00(+12.50%)
May 01, 2017 0.0008 0.0008 0.0008 0.0008 541,784 -0.00(-8.78%)
Apr 28, 2017 0.0008 0.0009 0.0008 0.0009 1,101,100 +0.00(+9.62%)
Apr 27, 2017 0.0008 0.0009 0.0008 0.0008 1,890,953 +0.00(+0.00%)
Apr 26, 2017 0.0009 0.0010 0.0008 0.0008 362,361 +0.00(+0.00%)
Apr 25, 2017 0.0008 0.0009 0.0007 0.0008 85,650 +0.00(+0.00%)
Apr 24, 2017 0.0009 0.0009 0.0008 0.0008 1,721,877 +0.00(+0.00%)
Apr 21, 2017 0.0008 0.0008 0.0008 0.0008 1,094,999 +0.00(+0.00%)
Apr 20, 2017 0.0008 0.0009 0.0008 0.0008 1,904,999 -0.00(-5.44%)
Apr 18, 2017 0.0008 0.0008 0.0008 5 +0.00(+5.75%)
Apr 17, 2017 0.0007 0.0010 0.0007 0.0008 2,774,600 +0.00(+14.29%)
Apr 13, 2017 0.0009 0.0009 0.0007 0.0007 1,135,000 -0.00(-12.50%)
Apr 12, 2017 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
Apr 11, 2017 0.0008 0.0008 0.0008 0.0008 5,191,525 +0.00(+0.00%)
Apr 10, 2017 0.0010 0.0010 0.0008 0.0008 100,000 +0.00(+0.00%)
Apr 07, 2017 0.0009 0.0009 0.0008 0.0008 1,060,600 +0.00(+0.00%)
Apr 06, 2017 0.0010 0.0010 0.0008 0.0008 1,041,617 +0.00(+0.00%)
Apr 04, 2017 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Apr 03, 2017 0.0007 0.0009 0.0007 0.0009 1,312,880 +0.00(+0.00%)
Mar 31, 2017 0.0009 0.0009 0.0009 0.0009 2,993,733 +0.00(+28.57%)
Mar 30, 2017 0.0008 0.0009 0.0007 0.0007 2,234,185 -0.00(-20.18%)
Mar 29, 2017 0.0009 0.0009 0.0009 0.0009 1,050,500 +0.00(+9.62%)
Mar 28, 2017 0.0009 0.0009 0.0008 0.0008 500,000 +0.00(+14.29%)
Mar 27, 2017 0.0007 0.0007 0.0007 0.0007 175 +0.00(+0.00%)
Mar 24, 2017 0.0008 0.0008 0.0007 0.0007 2,437,833 -0.00(-22.22%)
Mar 23, 2017 0.0009 0.0009 0.0007 0.0009 351,002 +0.00(+0.00%)
Mar 22, 2017 0.0007 0.0009 0.0007 0.0009 2,000,000 +0.00(+28.57%)
Mar 21, 2017 0.0008 0.0008 0.0007 0.0007 1,000,000 -0.00(-12.50%)
Mar 20, 2017 0.0008 0.0010 0.0008 0.0008 4,695,760 -0.00(-20.00%)
Mar 17, 2017 0.0008 0.0010 0.0007 0.0010 3,218,750 +0.00(+0.00%)
Mar 16, 2017 0.0009 0.0010 0.0008 0.0010 6,070,200 +0.00(+11.11%)
Mar 15, 2017 0.0009 0.0009 0.0009 0.0009 120,030 +0.00(+0.00%)
Mar 14, 2017 0.0007 0.0010 0.0007 0.0009 737,672 +0.00(+28.57%)
Mar 13, 2017 0.0008 0.0009 0.0007 0.0007 4,238,550 -0.00(-17.65%)
Mar 10, 2017 0.0009 0.0009 0.0008 0.0008 2,334,331 -0.00(-5.56%)
Mar 09, 2017 0.0011 0.0011 0.0009 0.0009 695,000 -0.00(-2.17%)
Mar 08, 2017 0.0011 0.0011 0.0009 0.0009 2,617,139 -0.00(-8.00%)
Mar 07, 2017 0.0009 0.0010 0.0009 0.0010 927,969 +0.00(+25.00%)
Mar 06, 2017 0.0010 0.0011 0.0008 0.0008 6,565,106 -0.00(-20.00%)
Mar 03, 2017 0.0011 0.0011 0.0010 0.0010 3,706,000 -0.00(-9.09%)
Mar 02, 2017 0.0011 0.0011 0.0010 0.0011 3,272,000 +0.00(+10.00%)
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.