Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anything Technologies Media Inc (OP: EXMT )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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 (%)
Jun 30, 2011 0.0451 0.0497 0.0441 0.0441 184,100 -0.01(-11.27%)
Jun 29, 2011 0.0411 0.0540 0.0411 0.0497 583,200 +0.01(+24.25%)
Jun 28, 2011 0.0520 0.0597 0.0351 0.0400 347,100 -0.02(-35.48%)
Jun 27, 2011 0.0580 0.0630 0.0550 0.0620 356,826 +0.00(+6.90%)
Jun 24, 2011 0.0680 0.0680 0.0580 0.0580 357,534 -0.01(-14.71%)
Jun 23, 2011 0.0560 0.0680 0.0540 0.0680 353,641 +0.01(+21.43%)
Jun 22, 2011 0.0749 0.0749 0.0560 0.0560 268,026 -0.02(-25.23%)
Jun 21, 2011 0.0730 0.0750 0.0600 0.0749 48,595 +0.00(+2.60%)
Jun 20, 2011 0.0650 0.0730 0.0650 0.0730 47,600 -0.00(-3.95%)
Jun 17, 2011 0.0750 0.0760 0.0570 0.0760 91,000 +0.00(+4.11%)
Jun 16, 2011 0.0610 0.0750 0.0610 0.0730 333,175 -0.00(-0.68%)
Jun 15, 2011 0.0740 0.0790 0.0735 0.0735 357,429 -0.01(-6.96%)
Jun 14, 2011 0.0640 0.0800 0.0640 0.0790 590,535 +0.01(+21.54%)
Jun 13, 2011 0.0570 0.0650 0.0570 0.0650 438,848 +0.01(+8.33%)
Jun 10, 2011 0.0520 0.0600 0.0520 0.0600 90,500 +0.00(+0.84%)
Jun 09, 2011 0.0510 0.0600 0.0510 0.0595 46,350 -0.00(-0.83%)
Jun 08, 2011 0.0610 0.0610 0.0510 0.0600 230,000 +0.00(+0.00%)
Jun 07, 2011 0.0620 0.0630 0.0530 0.0600 236,042 -0.00(-3.23%)
Jun 06, 2011 0.0625 0.0625 0.0540 0.0620 194,645 -0.00(-0.80%)
Jun 03, 2011 0.0680 0.0680 0.0550 0.0625 144,000 -0.00(-6.72%)
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%)
Mar 01, 2011 0.0899 0.1000 0.0899 0.1000 64,500 +0.01(+11.23%)
Feb 28, 2011 0.0900 0.0900 0.0700 0.0899 45,798 -0.01(-7.79%)
Feb 24, 2011 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Feb 22, 2011 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Feb 18, 2011 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-0.51%)
Feb 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Feb 14, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2011 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 10, 2011 0.0980 0.1000 0.0900 0.1000 45,750 +0.00(+2.04%)
Feb 09, 2011 0.0650 0.0980 0.0500 0.0980 37,400 +0.02(+30.67%)
Feb 08, 2011 0.0900 0.0900 0.0750 0.0750 1,500 -0.02(-23.08%)
Feb 07, 2011 0.0980 0.0980 0.0710 0.0975 31,500 +0.01(+8.33%)
Feb 04, 2011 0.0990 0.0990 0.0900 0.0900 19,400 -0.01(-9.09%)
Feb 03, 2011 0.0650 0.0990 0.0650 0.0990 10,250 -0.00(-3.41%)
Feb 01, 2011 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
Jan 31, 2011 0.1140 0.1140 0.0650 0.1050 3,821 +0.00(+5.00%)
Jan 28, 2011 0.1150 0.1150 0.1000 0.1000 50,000 -0.01(-13.04%)
Jan 27, 2011 0.1150 0.1150 0.1150 0.1150 500 +0.03(+27.78%)
Jan 26, 2011 0.1000 0.1000 0.0900 0.0900 30,000 -0.03(-24.37%)
Jan 25, 2011 0.1150 0.1190 0.1150 0.1190 20,400 -0.00(-0.83%)
Jan 24, 2011 0.1000 0.1200 0.0900 0.1200 91,400 +0.02(+20.00%)
Jan 21, 2011 0.1100 0.1100 0.0700 0.1000 157,000 -0.01(-9.09%)
Jan 20, 2011 0.1100 0.1100 0.0650 0.1100 2,000 +0.02(+22.22%)
Jan 19, 2011 0.0900 0.0900 0.0900 0.0900 2,100 -0.02(-18.18%)
Jan 18, 2011 0.1100 0.1100 0.1100 0.1100 7,125 -0.01(-4.35%)
Jan 14, 2011 0.0900 0.1150 0.0900 0.1150 14,100 +0.03(+27.78%)
Jan 13, 2011 0.0900 0.0900 0.0888 0.0900 12,500 +0.00(+0.11%)
Jan 12, 2011 0.0900 0.1150 0.0899 0.0899 124,926 -0.00(-0.11%)
Jan 11, 2011 0.1000 0.1000 0.0700 0.0900 27,300 -0.01(-7.69%)
Jan 10, 2011 0.1050 0.1050 0.0975 0.0975 7,010 -0.00(-2.50%)
Jan 07, 2011 0.1500 0.1500 0.0650 0.1000 155,030 +0.01(+17.65%)
Jan 06, 2011 0.0850 0.0850 0.0800 0.0850 51,000 -0.00(-5.56%)
Jan 05, 2011 0.0900 0.0900 0.0900 0.0900 1,400 +0.00(+0.00%)
Jan 03, 2011 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 31, 2010 0.1000 0.1500 0.1000 0.1100 30,014 +0.01(+10.00%)
Dec 30, 2010 0.1000 0.1000 0.1000 0.1000 4,500 +0.02(+25.00%)
Dec 29, 2010 0.0800 0.0800 0.0200 0.0800 6,000 -0.02(-20.00%)
Dec 27, 2010 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Dec 23, 2010 0.1300 0.1300 0.1300 0.1300 500 -0.00(-1.44%)
Dec 22, 2010 0.1400 0.1400 0.1300 0.1319 13,000 -0.02(-14.90%)
Dec 21, 2010 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Dec 20, 2010 0.1650 0.1650 0.1550 0.1550 4,111 -0.01(-6.06%)
Dec 17, 2010 0.1700 0.1700 0.1650 0.1650 5,480 -0.02(-9.34%)
Dec 16, 2010 0.1820 0.1820 0.1820 0.1820 1,250 +0.00(+0.00%)
Dec 15, 2010 0.1820 0.1820 0.1320 0.1820 7,840 +0.00(+0.00%)
Dec 14, 2010 0.1820 0.1820 0.1820 0.1820 500 +0.00(+0.00%)
Dec 13, 2010 0.1750 0.1820 0.1301 0.1820 49,967 +0.01(+4.00%)
Dec 10, 2010 0.1750 0.1750 0.1300 0.1750 15,350 +0.01(+3.00%)
Dec 09, 2010 0.1808 0.1808 0.1300 0.1699 24,332 -0.01(-6.13%)
Dec 08, 2010 0.1720 0.1810 0.1720 0.1810 16,500 +0.00(+0.56%)
Dec 07, 2010 0.1699 0.1800 0.1699 0.1800 10,300 +0.00(+0.00%)
Dec 06, 2010 0.1800 0.1800 0.1500 0.1800 67,632 +0.00(+0.00%)
Dec 03, 2010 0.1800 0.1800 0.1700 0.1800 12,150 +0.01(+5.88%)
Dec 02, 2010 0.1700 0.1800 0.1700 0.1700 16,550 +0.01(+3.03%)
Dec 01, 2010 0.1700 0.1700 0.1350 0.1650 15,300 -0.01(-5.71%)
Nov 30, 2010 0.1700 0.1750 0.1700 0.1750 12,700 +0.00(+2.94%)
Nov 29, 2010 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Nov 26, 2010 0.1700 0.1700 0.1700 0.1700 400 -0.00(-2.86%)
Nov 24, 2010 0.1650 0.1750 0.1750 0.1750 7,600 +0.01(+6.06%)
Nov 23, 2010 0.1650 0.1650 0.1200 0.1650 9,875 +0.00(+0.00%)
Nov 22, 2010 0.1650 0.1650 0.1650 0.1650 1,000 +0.05(+37.50%)
Nov 19, 2010 0.1550 0.1650 0.1200 0.1200 10,999 -0.04(-22.58%)
Nov 18, 2010 0.1200 0.1550 0.1200 0.1550 17,835 +0.15(+3269.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.