Anything Technologies Media Inc (PK) Historical Data - EXMT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Anything Technologies Media Inc (PK) (EXMT)
Anything Technologies Media Inc (PK) (EXMT) Historical

Anything Technologies Media Inc (PK) (EXMT)

0.00065

0.00005

(8.33%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.0E-5	8.33333333333	0.0006	0.0007	0.0006	7951357	0.00060029	CS
4	-0.00035	-35	0.001	0.0011	0.00045	5987562	0.00068309	CS
12	-0.00075	-53.5714285714	0.0014	0.0016	0.00045	4343716	0.00092786	CS
26	-0.00025	-27.7777777778	0.0009	0.0028	0.00045	5806196	0.00127466	CS
52	0.00015	30	0.0005	0.0028	0.0003	5099532	0.0010824	CS
156	-0.00605	-90.2985074627	0.0067	0.0088	0.0003	8631900	0.00272551	CS
260	0.00015	30	0.0005	0.0104	0.0002	12043355	0.00225882	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0005999	-5.0E-5	-7.69	0.00065	0.00065	0.0005999	2000500
1713994020	0.00065	-5.0E-5	-7.14	0.00065	0.00065	0.00065	89500
1713907740	0.0007	0.0001001	16.69	0.00065	0.0007	0.00065	69500
1713821340	0.0005999	0	0.00	0.0005999	0.00064	0.0005999	2739517
1713561900	0.0005999	0	0.00	0.0005999	0.0007	0.0005999	34857770
1713475500	0.0005999	-0.0001	-14.29	0.0008	0.0009	0.00045	34001006
1713389100	0.0007	-0.0002	-22.22	0.0008	0.0009	0.0007	15298293
1713302940	0.0009	-3.0E-5	-3.23	0.0009	0.001	0.0009	13446809
1713216000	0.00093	-2.0E-5	-2.11	0.00093	0.00093	0.00093	500
1712957160	0.00095	5.0E-5	5.56	0.0009	0.00095	0.0009	86100
1712870760	0.0009	-5.0E-5	-5.26	0.00095	0.001	0.0009	5030200
1712784000	0.00095	-5.0E-5	-5.00	0.0009	0.00095	0.0009	1001124
1712698140	0.001	0.0001	11.11	0.0009	0.001	0.0009	1643022
1712611200	0.0009	0	0.00	0.0009	0.00096	0.0009	285157
1712352000	0.0009	-5.0E-5	-5.26	0.001	0.001	0.0009	169930
1712265780	0.00095	-5.0E-5	-5.00	0.0009	0.00095	0.0009	482500
1712179500	0.001	0	0.00	0.00105	0.0011	0.001	1685610
1712092980	0.001	0	0.00	0.00103	0.00105	0.001	142589
1712006940	0.001	-0.0001	-9.09	0.001	0.00105	0.0009	734059
1711660800	0.0011	5.0E-5	4.76	0.00105	0.0011	0.001	1098500
1711574580	0.00105	5.0E-5	5.00	0.00106	0.00106	0.00105	345500
1711488540	0.001	0	0.00	0.00105	0.0011	0.001	1090522
1711401600	0.001	-0.0001	-9.09	0.001	0.0011	0.001	1336600
1711142880	0.0011	0	0.00	0.00115	0.00115	0.0011	35500
1711056240	0.0011	0	0.00	0.001	0.0011	0.001	535358
1710970140	0.0011	0	0.00	0.0011	0.0011	0.001025	11055
1710883740	0.0011	5.0E-5	4.76	0.001	0.0011	0.001	100601
1710796800	0.00105	-5.0E-5	-4.55	0.00105	0.0011	0.00105	5500
1710537720	0.0011	0.0001	10.00	0.001	0.0011	0.001	1820501
1710451740	0.001	-0.0001	-9.09	0.001	0.0011	0.001	7286553
1710365340	0.0011	0	0.00	0.0011999	0.0011999	0.00106	164000
1710278940	0.0011	-1.0E-5	-0.90	0.00115	0.00115	0.0011	2695069
1710192540	0.00111	-4.0E-5	-3.48	0.0011	0.00115	0.0011	30600498
1709936640	0.00115	0	0.00	0.00115	0.00115	0.00115	130500
1709850360	0.00115	0	0.00	0.0011	0.00115	0.0011	88977
1709764080	0.00115	-5.0E-5	-4.17	0.00115	0.0011999	0.0011	1409636
1709677620	0.0011999	0	0.00	0.0011	0.00124	0.0011	1237707
1709590980	0.0011999	-5.0E-5	-4.00	0.0013	0.0013	0.0011999	544742
1709332140	0.00125	0.00015	13.64	0.00115	0.00125	0.00115	809022
1709245440	0.0011	0	0.00	0.0011999	0.0013	0.0011	7901666
1709159100	0.0011	-0.0003	-21.43	0.0013	0.0013	0.0011	7366645
1709072940	0.0014	0.0003	27.27	0.0013	0.0016	0.0011999	5003924
1708986360	0.0011	-0.0001	-8.33	0.0011	0.00125	0.0011	12365500
1708726800	0.0011999	5.0E-5	4.35	0.00114	0.0011999	0.0011	1263590
1708640940	0.00115	5.0E-5	4.55	0.0011	0.0011999	0.0011	9519196
1708554000	0.0011	-5.0E-5	-4.35	0.0013	0.0013	0.0011	1414106
1708467600	0.00115	5.0E-5	4.55	0.001	0.0013	0.001	598838
1708122180	0.0011	-0.0001	-8.33	0.00125	0.00125	0.0011	23369780
1708036140	0.0011999	0	0.00	0.0011999	0.00124	0.0011	560500
1707949620	0.0011999	-5.0E-5	-4.00	0.0011999	0.0011999	0.0011	4379005
1707863340	0.00125	5.0E-5	4.17	0.0011	0.00125	0.0011	306618
1707776940	0.0011999	-5.0E-5	-4.00	0.0013	0.0013	0.0011	9064167
1707517200	0.00125	5.0E-5	4.17	0.00125	0.0013	0.00125	232500
1707431280	0.0011999	-0.0001	-7.69	0.0014	0.0014	0.0011	375166
1707344940	0.0013	0	0.00	0.0011999	0.0013	0.0011	1792216
1707258480	0.0013	-5.0E-5	-3.70	0.0014	0.0014	0.0011999	266024
1707172140	0.00135	-0.00015	-10.00	0.0011999	0.00135	0.0011999	789832
1706912580	0.0015	0.0001	7.14	0.0014	0.0015	0.0013	256214
1706826540	0.0014	5.0E-5	3.70	0.0013	0.0014	0.00115	3189422
1706740140	0.00135	-0.00055	-28.95	0.0018	0.0018	0.0011	17168053
1706653320	0.0019	0.0001	5.56	0.0015	0.0019	0.0015	4374840
1706567340	0.0018	0.0001	5.88	0.0018	0.0018	0.00165	7556306
1706307780	0.0017	-5.0E-5	-2.86	0.0018	0.0018	0.00155	564587

Anything Technologies Me... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions