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 24, 2011 0.0700 0.0900 0.0580 0.0670 1,531,250 +0.01(+17.54%)
May 23, 2011 0.0470 0.0590 0.0470 0.0570 315,100 +0.01(+21.28%)
May 20, 2011 0.0450 0.0480 0.0420 0.0470 374,800 -0.00(-4.08%)
May 19, 2011 0.0470 0.0600 0.0430 0.0490 351,300 +0.00(+2.08%)
May 18, 2011 0.0460 0.0600 0.0440 0.0480 228,850 +0.01(+20.00%)
May 17, 2011 0.0590 0.0590 0.0280 0.0400 755,585 -0.02(-30.43%)
May 16, 2011 0.0550 0.0575 0.0500 0.0575 170,035 -0.00(-4.17%)
May 13, 2011 0.0540 0.0680 0.0490 0.0600 1,022,385 +0.01(+11.11%)
May 12, 2011 0.0500 0.0600 0.0470 0.0540 1,490,375 +0.00(+8.00%)
May 11, 2011 0.0450 0.0550 0.0400 0.0500 674,969 +0.01(+19.05%)
May 10, 2011 0.0390 0.0500 0.0380 0.0420 1,279,834 +0.00(+7.69%)
May 09, 2011 0.0410 0.0500 0.0380 0.0390 554,200 -0.00(-2.74%)
May 06, 2011 0.0400 0.0410 0.0400 0.0401 298,000 +0.00(+0.25%)
May 05, 2011 0.0390 0.0420 0.0370 0.0400 455,375 +0.00(+0.00%)
May 04, 2011 0.0355 0.0410 0.0355 0.0400 11,125 +0.00(+6.67%)
May 03, 2011 0.0430 0.0430 0.0370 0.0375 297,469 -0.01(-12.79%)
May 02, 2011 0.0430 0.0430 0.0430 0.0430 87,875 -0.00(-6.52%)
Apr 29, 2011 0.0460 0.0460 0.0440 0.0460 28,800 +0.00(+0.00%)
Apr 28, 2011 0.0460 0.0460 0.0420 0.0460 163,400 +0.00(+0.00%)
Apr 27, 2011 0.0500 0.0500 0.0410 0.0460 152,000 +0.00(+6.98%)
Apr 26, 2011 0.0450 0.0480 0.0410 0.0430 87,300 -0.00(-4.44%)
Apr 25, 2011 0.0370 0.0450 0.0350 0.0450 76,536 +0.00(+0.00%)
Apr 21, 2011 0.0190 0.0480 0.0190 0.0450 245,505 +0.00(+5.88%)
Apr 20, 2011 0.0425 0.0425 0.0330 0.0425 53,764 +0.00(+0.00%)
Apr 19, 2011 0.0330 0.0425 0.0300 0.0425 133,450 +0.00(+6.25%)
Apr 18, 2011 0.0450 0.0450 0.0340 0.0400 125,888 -0.00(-11.11%)
Apr 15, 2011 0.0350 0.0450 0.0350 0.0450 3,150 +0.00(+0.00%)
Apr 14, 2011 0.0500 0.0500 0.0320 0.0450 197,830 -0.01(-10.00%)
Apr 13, 2011 0.0480 0.0530 0.0400 0.0500 265,550 -0.00(-3.85%)
Apr 12, 2011 0.0400 0.0550 0.0400 0.0520 182,788 +0.02(+48.57%)
Apr 11, 2011 0.0420 0.0426 0.0350 0.0350 464,400 -0.01(-30.00%)
Apr 08, 2011 0.0650 0.0650 0.0320 0.0500 605,649 -0.00(-9.09%)
Apr 07, 2011 0.0630 0.0650 0.0500 0.0550 335,727 -0.01(-15.38%)
Apr 06, 2011 0.0899 0.0900 0.0600 0.0650 471,524 -0.02(-27.78%)
Apr 05, 2011 0.1200 0.1400 0.0800 0.0900 1,648,616 +0.00(+5.88%)
Apr 04, 2011 0.0700 0.0850 0.0640 0.0850 57,035 +0.02(+32.81%)
Apr 01, 2011 0.0800 0.0850 0.0640 0.0640 345,204 +0.00(+0.00%)
Mar 31, 2011 0.0600 0.0640 0.0600 0.0640 39,277 +0.00(+3.23%)
Mar 29, 2011 0.0620 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 28, 2011 0.0550 0.0620 0.0550 0.0620 94,000 +0.01(+12.73%)
Mar 25, 2011 0.0550 0.0550 0.0550 0.0550 10,600 +0.00(+0.00%)
Mar 24, 2011 0.0425 0.0550 0.0425 0.0550 65,900 +0.00(+0.00%)
Mar 23, 2011 0.0550 0.0550 0.0550 0.0550 500 +0.00(+1.85%)
Mar 22, 2011 0.0575 0.0575 0.0540 0.0540 15,900 +0.01(+13.68%)
Mar 21, 2011 0.0475 0.0475 0.0475 0.0475 5,400 -0.01(-12.04%)
Mar 18, 2011 0.0540 0.0540 0.0540 0.0540 4,500 +0.00(+3.85%)
Mar 17, 2011 0.0520 0.0624 0.0520 0.0520 28,800 -0.01(-16.67%)
Mar 16, 2011 0.0625 0.0625 0.0624 0.0624 2,150 -0.00(-2.50%)
Mar 15, 2011 0.0460 0.0640 0.0460 0.0640 11,801 +0.02(+39.13%)
Mar 11, 2011 0.0460 0.0460 0.0460 0 -0.03(-38.58%)
Mar 10, 2011 0.0749 0.0749 0.0749 0.0749 6,000 +0.02(+33.75%)
Mar 08, 2011 0.0560 0.0560 0.0560 0.0560 0 -0.02(-25.23%)
Mar 07, 2011 0.0800 0.0800 0.0450 0.0749 74,578 -0.01(-11.78%)
Mar 04, 2011 0.0950 0.0950 0.0500 0.0849 262,330 -0.01(-7.72%)
Mar 03, 2011 0.1000 0.1000 0.0820 0.0920 190,273 +0.01(+8.24%)
Mar 02, 2011 0.1000 0.1000 0.0800 0.0850 214,150 -0.01(-15.00%)
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.