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: 3:09 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, 2012 0.0205 0.0210 0.0185 0.0200 250,975 -0.00(-4.76%)
May 30, 2012 0.0210 0.0229 0.0200 0.0210 553,217 -0.00(-14.29%)
May 29, 2012 0.0229 0.0250 0.0200 0.0245 893,100 -0.00(-2.00%)
May 25, 2012 0.0260 0.0260 0.0200 0.0250 830,901 -0.00(-3.85%)
May 24, 2012 0.0280 0.0280 0.0255 0.0260 565,115 -0.00(-7.47%)
May 23, 2012 0.0319 0.0320 0.0251 0.0281 460,750 -0.00(-11.91%)
May 22, 2012 0.0335 0.0350 0.0285 0.0319 2,057,624 +0.00(+7.77%)
May 21, 2012 0.0360 0.0390 0.0290 0.0296 2,149,279 -0.01(-20.00%)
May 18, 2012 0.0340 0.0380 0.0300 0.0370 1,760,771 +0.01(+32.14%)
May 17, 2012 0.0320 0.0350 0.0200 0.0280 645,943 -0.00(-12.50%)
May 16, 2012 0.0300 0.0350 0.0250 0.0320 605,500 -0.00(-11.11%)
May 15, 2012 0.0340 0.0360 0.0300 0.0360 254,000 -0.00(-5.26%)
May 14, 2012 0.0390 0.0390 0.0300 0.0380 711,746 -0.00(-2.56%)
May 11, 2012 0.0400 0.0400 0.0370 0.0390 290,569 +0.00(+0.00%)
May 10, 2012 0.0415 0.0440 0.0390 0.0390 362,800 -0.00(-7.14%)
May 09, 2012 0.0430 0.0435 0.0400 0.0420 353,350 +0.00(+2.44%)
May 08, 2012 0.0400 0.0450 0.0370 0.0410 455,946 +0.00(+6.49%)
May 07, 2012 0.0410 0.0420 0.0385 0.0385 491,730 -0.01(-14.44%)
May 04, 2012 0.0430 0.0450 0.0370 0.0450 372,700 -0.00(-5.06%)
May 03, 2012 0.0420 0.0480 0.0420 0.0474 347,430 -0.00(-5.01%)
May 02, 2012 0.0500 0.0500 0.0430 0.0499 621,985 +0.00(+3.96%)
May 01, 2012 0.0590 0.0600 0.0440 0.0480 1,633,010 -0.00(-3.03%)
Apr 30, 2012 0.0400 0.0495 0.0385 0.0495 775,600 +0.01(+23.75%)
Apr 27, 2012 0.0410 0.0430 0.0385 0.0400 685,700 +0.00(+0.00%)
Apr 26, 2012 0.0400 0.0410 0.0350 0.0400 244,951 +0.00(+2.56%)
Apr 25, 2012 0.0410 0.0410 0.0370 0.0390 326,500 -0.00(-4.88%)
Apr 24, 2012 0.0365 0.0425 0.0365 0.0410 376,600 +0.00(+5.13%)
Apr 23, 2012 0.0385 0.0390 0.0320 0.0390 203,535 +0.00(+1.30%)
Apr 20, 2012 0.0370 0.0390 0.0340 0.0385 505,983 +0.00(+10.00%)
Apr 19, 2012 0.0370 0.0375 0.0315 0.0350 332,000 -0.00(-5.41%)
Apr 18, 2012 0.0350 0.0375 0.0311 0.0370 107,512 +0.00(+5.71%)
Apr 17, 2012 0.0340 0.0375 0.0340 0.0350 290,350 +0.00(+6.06%)
Apr 16, 2012 0.0300 0.0330 0.0300 0.0330 97,425 +0.01(+20.00%)
Apr 13, 2012 0.0261 0.0299 0.0243 0.0275 325,435 -0.00(-4.84%)
Apr 12, 2012 0.0289 0.0300 0.0289 0.0289 89,000 +0.00(+0.00%)
Apr 11, 2012 0.0253 0.0295 0.0253 0.0289 455,114 +0.00(+14.23%)
Apr 10, 2012 0.0253 0.0253 0.0253 0.0253 26,000 +0.00(+0.80%)
Apr 09, 2012 0.0252 0.0255 0.0251 0.0251 603,324 -0.00(-13.15%)
Apr 05, 2012 0.0251 0.0289 0.0251 0.0289 26,000 -0.00(-0.34%)
Apr 04, 2012 0.0290 0.0290 0.0250 0.0290 131,930 -0.00(-4.92%)
Apr 03, 2012 0.0280 0.0305 0.0280 0.0305 50,500 +0.00(+5.17%)
Apr 02, 2012 0.0290 0.0290 0.0290 0.0290 30,000 -0.00(-1.69%)
Mar 30, 2012 0.0300 0.0315 0.0295 0.0295 222,000 -0.00(-1.67%)
Mar 29, 2012 0.0310 0.0310 0.0300 0.0300 45,975 -0.00(-3.23%)
Mar 28, 2012 0.0290 0.0315 0.0290 0.0310 265,000 -0.00(-2.21%)
Mar 27, 2012 0.0280 0.0317 0.0280 0.0317 147,000 +0.01(+21.92%)
Mar 26, 2012 0.0260 0.0270 0.0240 0.0260 186,100 -0.00(-9.72%)
Mar 23, 2012 0.0290 0.0290 0.0269 0.0288 100,000 -0.00(-4.32%)
Mar 22, 2012 0.0310 0.0329 0.0290 0.0301 279,850 -0.00(-8.51%)
Mar 21, 2012 0.0330 0.0330 0.0280 0.0329 588,800 +0.00(+2.81%)
Mar 20, 2012 0.0330 0.0339 0.0311 0.0320 97,000 -0.00(-5.88%)
Mar 19, 2012 0.0330 0.0340 0.0320 0.0340 310,200 +0.00(+3.03%)
Mar 16, 2012 0.0370 0.0374 0.0281 0.0330 578,989 -0.00(-8.33%)
Mar 15, 2012 0.0335 0.0370 0.0278 0.0360 934,077 +0.00(+3.75%)
Mar 14, 2012 0.0375 0.0375 0.0280 0.0347 296,165 -0.00(-7.47%)
Mar 13, 2012 0.0290 0.0375 0.0290 0.0375 209,250 +0.01(+29.31%)
Mar 12, 2012 0.0389 0.0389 0.0280 0.0290 381,495 -0.00(-6.45%)
Mar 09, 2012 0.0282 0.0359 0.0281 0.0310 570,500 -0.01(-20.31%)
Mar 08, 2012 0.0350 0.0389 0.0340 0.0389 79,100 +0.00(+11.46%)
Mar 07, 2012 0.0330 0.0379 0.0300 0.0349 74,450 +0.00(+4.18%)
Mar 06, 2012 0.0335 0.0335 0.0335 0.0335 2,000 +0.00(+15.52%)
Mar 05, 2012 0.0281 0.0335 0.0281 0.0290 147,750 -0.01(-16.91%)
Mar 02, 2012 0.0350 0.0350 0.0281 0.0349 99,877 +0.00(+16.33%)
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.