Anything Technologies Media, Inc. (EXMT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0007

-0.0002

(-22.22%)

At close: 02:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.0008	0.0009	0.0007	0.0007	0.0007	15,298,293
16 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	13,446,809
15 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	500
12 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	86,100
11 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,030,200
10 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,001,124
09 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,643,022
08 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	285,157
05 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	169,930
04 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	482,500
03 Apr 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,685,610
02 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	142,589
01 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	734,059
28 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,098,500
27 Mar 2024	0.0011	0.0011	0.0010	0.0010	0.0010	345,500
26 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,090,522
25 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,336,600
22 Mar 2024	0.0012	0.0012	0.0011	0.0011	0.0011	35,500
21 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	535,358
20 Mar 2024	0.0011	0.0011	0.0010	0.0011	0.0011	11,055
19 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	100,601
18 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	5,500
15 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,820,501
14 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	7,286,553
13 Mar 2024	0.0012	0.0012	0.0011	0.0011	0.0011	164,000
12 Mar 2024	0.0012	0.0012	0.0011	0.0011	0.0011	2,695,069
11 Mar 2024	0.0011	0.0012	0.0011	0.0011	0.0011	30,600,498
08 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	130,500
07 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	88,977
06 Mar 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,409,636
05 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,237,707
04 Mar 2024	0.0013	0.0013	0.0012	0.0012	0.0012	544,742
01 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	809,022
29 Feb 2024	0.0012	0.0013	0.0011	0.0011	0.0011	7,901,666
28 Feb 2024	0.0013	0.0013	0.0011	0.0011	0.0011	7,366,645
27 Feb 2024	0.0013	0.0016	0.0012	0.0014	0.0014	5,003,924
26 Feb 2024	0.0011	0.0012	0.0011	0.0011	0.0011	12,365,500
23 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,263,590
22 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	9,519,196
21 Feb 2024	0.0013	0.0013	0.0011	0.0011	0.0011	1,414,106
20 Feb 2024	0.0010	0.0013	0.0010	0.0012	0.0012	598,838
16 Feb 2024	0.0012	0.0012	0.0011	0.0011	0.0011	23,369,780
15 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	560,500
14 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,379,005
13 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	306,618
12 Feb 2024	0.0013	0.0013	0.0011	0.0012	0.0012	9,064,167
09 Feb 2024	0.0012	0.0013	0.0012	0.0012	0.0012	232,500
08 Feb 2024	0.0014	0.0014	0.0011	0.0012	0.0012	375,166
07 Feb 2024	0.0012	0.0013	0.0011	0.0013	0.0013	1,792,216
06 Feb 2024	0.0014	0.0014	0.0012	0.0013	0.0013	266,024
05 Feb 2024	0.0012	0.0014	0.0012	0.0014	0.0014	789,832
02 Feb 2024	0.0014	0.0015	0.0013	0.0015	0.0015	256,214
01 Feb 2024	0.0013	0.0014	0.0012	0.0014	0.0014	3,189,422
31 Jan 2024	0.0018	0.0018	0.0011	0.0014	0.0014	17,168,053
30 Jan 2024	0.0015	0.0019	0.0015	0.0019	0.0019	4,374,840
29 Jan 2024	0.0018	0.0018	0.0016	0.0018	0.0018	7,556,306
26 Jan 2024	0.0018	0.0018	0.0016	0.0017	0.0017	564,587
25 Jan 2024	0.0018	0.0019	0.0017	0.0018	0.0018	30,488,286
24 Jan 2024	0.0016	0.0018	0.0014	0.0017	0.0017	23,153,696
23 Jan 2024	0.0012	0.0018	0.0012	0.0017	0.0017	3,932,694
22 Jan 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,580,775
19 Jan 2024	0.0012	0.0012	0.0011	0.0011	0.0011	424,750
18 Jan 2024	0.0012	0.0013	0.0011	0.0012	0.0012	1,221,600
17 Jan 2024	0.0013	0.0013	0.0012	0.0013	0.0013	136,000
16 Jan 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,872,514
12 Jan 2024	0.0014	0.0014	0.0012	0.0012	0.0012	318,544
11 Jan 2024	0.0014	0.0014	0.0013	0.0014	0.0014	456,915
10 Jan 2024	0.0014	0.0014	0.0014	0.0014	0.0014	500
09 Jan 2024	0.0013	0.0014	0.0012	0.0014	0.0014	553,100
08 Jan 2024	0.0016	0.0016	0.0014	0.0014	0.0014	237,194
05 Jan 2024	0.0016	0.0017	0.0013	0.0016	0.0016	1,067,300
04 Jan 2024	0.0016	0.0016	0.0016	0.0016	0.0016	883,000
03 Jan 2024	0.0018	0.0018	0.0017	0.0017	0.0017	309,377
02 Jan 2024	0.0018	0.0018	0.0017	0.0017	0.0017	939,718
29 Dec 2023	0.0018	0.0018	0.0016	0.0016	0.0016	253,111
28 Dec 2023	0.0019	0.0019	0.0017	0.0017	0.0017	25,500
27 Dec 2023	0.0010	0.0025	0.0010	0.0023	0.0023	2,398,749
26 Dec 2023	0.0014	0.0014	0.0014	0.0014	0.0014	501
22 Dec 2023	0.0015	0.0015	0.0013	0.0014	0.0014	96,500
21 Dec 2023	0.0012	0.0015	0.0012	0.0015	0.0015	386,214
20 Dec 2023	0.0012	0.0014	0.0012	0.0014	0.0014	323,257
19 Dec 2023	0.0014	0.0015	0.0013	0.0014	0.0014	985,077
18 Dec 2023	0.0014	0.0015	0.0011	0.0014	0.0014	5,358,500
15 Dec 2023	0.0017	0.0019	0.0014	0.0014	0.0014	742,444
14 Dec 2023	0.0024	0.0026	0.0015	0.0017	0.0017	3,016,333
13 Dec 2023	0.0025	0.0028	0.0024	0.0024	0.0024	15,129,620
12 Dec 2023	0.0018	0.0028	0.0018	0.0024	0.0024	40,250,459
11 Dec 2023	0.0018	0.0018	0.0016	0.0018	0.0018	12,524,557
08 Dec 2023	0.0014	0.0018	0.0009	0.0016	0.0016	61,421,752
07 Dec 2023	0.0012	0.0014	0.0011	0.0014	0.0014	12,362,071
06 Dec 2023	0.0010	0.0012	0.0009	0.0011	0.0011	33,170,729
05 Dec 2023	0.0010	0.0010	0.0009	0.0009	0.0009	1,585,785
04 Dec 2023	0.0011	0.0011	0.0010	0.0010	0.0010	11,671,199
01 Dec 2023	0.0012	0.0014	0.0009	0.0012	0.0012	4,504,785
30 Nov 2023	0.0012	0.0013	0.0010	0.0012	0.0012	11,847,200
29 Nov 2023	0.0010	0.0012	0.0010	0.0011	0.0011	990,501
28 Nov 2023	0.0012	0.0012	0.0011	0.0012	0.0012	1,950,401
27 Nov 2023	0.0011	0.0012	0.0011	0.0011	0.0011	500,500
24 Nov 2023	0.0011	0.0011	0.0011	0.0011	0.0011	600
22 Nov 2023	0.0011	0.0012	0.0010	0.0012	0.0012	2,759,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.90-74.45(-0.63%)

NZD/USD0.5925+0.0006(+0.10%)

NZD/EUR0.5546+0.0004(+0.07%)

ALL ORDS7,904.00+43.00(+0.55%)

ASX 2007,647.80+42.20(+0.55%)

OIL82.89+0.20(+0.24%)

Anything Technologies Media, Inc. (EXMT)

NZX 50
11,800.90
-74.45(-0.63%)

NZD/USD
0.5925
+0.0006(+0.10%)

NZD/EUR
0.5546
+0.0004(+0.07%)

ALL ORDS
7,904.00
+43.00(+0.55%)

ASX 200
7,647.80
+42.20(+0.55%)

OIL
82.89
+0.20(+0.24%)