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 (%)
Oct 31, 2011 0.0290 0.0339 0.0150 0.0300 1,523,114 +0.00(+0.00%)
Oct 28, 2011 0.0290 0.0333 0.0220 0.0300 573,600 -0.00(-11.24%)
Oct 27, 2011 0.0340 0.0370 0.0280 0.0338 681,900 -0.00(-0.29%)
Oct 26, 2011 0.0290 0.0350 0.0280 0.0339 69,236 +0.01(+21.07%)
Oct 25, 2011 0.0250 0.0290 0.0250 0.0280 107,000 -0.01(-17.40%)
Oct 24, 2011 0.0370 0.0370 0.0250 0.0339 170,250 -0.00(-3.14%)
Oct 21, 2011 0.0317 0.0380 0.0201 0.0350 373,083 +0.00(+10.41%)
Oct 20, 2011 0.0261 0.0318 0.0250 0.0317 261,900 -0.00(-3.94%)
Oct 19, 2011 0.0395 0.0395 0.0170 0.0330 617,975 -0.01(-16.46%)
Oct 18, 2011 0.0410 0.0410 0.0370 0.0395 128,000 -0.00(-3.66%)
Oct 17, 2011 0.0200 0.0410 0.0200 0.0410 114,250 +0.00(+0.00%)
Oct 14, 2011 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+0.00%)
Oct 13, 2011 0.0400 0.0410 0.0400 0.0410 96,248 +0.00(+2.50%)
Oct 12, 2011 0.0300 0.0400 0.0300 0.0400 195,482 +0.01(+33.33%)
Oct 11, 2011 0.0250 0.0300 0.0201 0.0300 107,000 +0.00(+3.45%)
Oct 10, 2011 0.0289 0.0290 0.0289 0.0290 86,500 +0.00(+0.00%)
Oct 07, 2011 0.0300 0.0300 0.0201 0.0290 146,494 -0.00(-3.33%)
Oct 06, 2011 0.0285 0.0300 0.0201 0.0300 255,900 +0.00(+3.45%)
Oct 05, 2011 0.0279 0.0300 0.0210 0.0290 162,038 +0.00(+2.11%)
Oct 04, 2011 0.0284 0.0284 0.0201 0.0284 24,000 -0.00(-3.73%)
Oct 03, 2011 0.0299 0.0299 0.0220 0.0295 1,078,700 +0.00(+18.00%)
Sep 30, 2011 0.0100 0.0300 0.0100 0.0250 147,071 -0.00(-16.39%)
Sep 29, 2011 0.0260 0.0299 0.0221 0.0299 381,000 +0.00(+12.83%)
Sep 28, 2011 0.0231 0.0300 0.0180 0.0265 271,500 -0.00(-11.67%)
Sep 27, 2011 0.0221 0.0350 0.0221 0.0300 634,000 +0.00(+7.14%)
Sep 26, 2011 0.0300 0.0320 0.0250 0.0280 42,000 -0.01(-17.65%)
Sep 23, 2011 0.0301 0.0345 0.0270 0.0340 649,840 -0.00(-6.85%)
Sep 22, 2011 0.0380 0.0380 0.0227 0.0365 1,207,500 -0.00(-1.08%)
Sep 21, 2011 0.0390 0.0390 0.0280 0.0369 218,496 +0.00(+15.31%)
Sep 20, 2011 0.0395 0.0400 0.0320 0.0320 81,000 -0.01(-20.00%)
Sep 19, 2011 0.0400 0.0410 0.0301 0.0400 245,097 +0.00(+0.00%)
Sep 16, 2011 0.0330 0.0410 0.0330 0.0400 304,054 +0.01(+21.21%)
Sep 15, 2011 0.0231 0.0350 0.0200 0.0330 407,163 +0.00(+13.79%)
Sep 13, 2011 0.0290 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Sep 12, 2011 0.0330 0.0350 0.0280 0.0300 295,129 +0.00(+7.14%)
Sep 09, 2011 0.0380 0.0380 0.0270 0.0280 136,330 -0.01(-28.02%)
Sep 08, 2011 0.0331 0.0399 0.0331 0.0389 123,000 -0.00(-5.12%)
Sep 07, 2011 0.0400 0.0410 0.0400 0.0410 72,500 +0.00(+2.50%)
Sep 06, 2011 0.0399 0.0400 0.0399 0.0400 70,000 -0.00(-0.25%)
Sep 02, 2011 0.0430 0.0430 0.0321 0.0401 250,429 -0.01(-14.68%)
Sep 01, 2011 0.0415 0.0470 0.0415 0.0470 639,316 +0.00(+4.44%)
Aug 31, 2011 0.0379 0.0450 0.0310 0.0450 361,000 +0.01(+18.42%)
Aug 30, 2011 0.0378 0.0380 0.0350 0.0380 64,800 +0.00(+0.53%)
Aug 29, 2011 0.0300 0.0380 0.0300 0.0378 366,000 +0.01(+60.85%)
Aug 26, 2011 0.0331 0.0374 0.0230 0.0235 2,259,811 -0.02(-41.25%)
Aug 25, 2011 0.0445 0.0445 0.0400 0.0400 37,500 -0.00(-9.09%)
Aug 24, 2011 0.0331 0.0510 0.0331 0.0440 44,000 -0.01(-16.19%)
Aug 23, 2011 0.0500 0.0540 0.0361 0.0525 674,127 -0.00(-0.94%)
Aug 22, 2011 0.0420 0.0530 0.0419 0.0530 44,250 +0.01(+26.19%)
Aug 19, 2011 0.0489 0.0489 0.0360 0.0420 27,200 -0.01(-15.83%)
Aug 18, 2011 0.0499 0.0499 0.0326 0.0499 8,000 -0.00(-0.20%)
Aug 17, 2011 0.0500 0.0530 0.0325 0.0500 107,553 +0.00(+0.00%)
Aug 16, 2011 0.0470 0.0530 0.0321 0.0500 200,375 +0.00(+6.38%)
Aug 15, 2011 0.0400 0.0470 0.0400 0.0470 128,250 +0.01(+17.50%)
Aug 12, 2011 0.0390 0.0400 0.0380 0.0400 80,000 +0.00(+0.00%)
Aug 11, 2011 0.0400 0.0400 0.0390 0.0400 8,000 +0.00(+0.00%)
Aug 10, 2011 0.0370 0.0400 0.0370 0.0400 33,000 +0.00(+8.11%)
Aug 09, 2011 0.0349 0.0370 0.0349 0.0370 27,000 +0.01(+23.33%)
Aug 08, 2011 0.0364 0.0370 0.0300 0.0300 86,500 -0.01(-18.70%)
Aug 05, 2011 0.0349 0.0370 0.0300 0.0369 184,350 -0.00(-5.14%)
Aug 04, 2011 0.0440 0.0440 0.0300 0.0389 332,150 -0.01(-11.59%)
Aug 03, 2011 0.0380 0.0440 0.0350 0.0440 56,831 +0.00(+0.00%)
Aug 02, 2011 0.0380 0.0440 0.0380 0.0440 46,550 +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.