Anything Technologies Media, Inc. (EXMT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

+0.0001

(+30.00%)

At close: 02:23PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	2,551,510
Apr 30, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	339,666
Apr 29, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,233,833
Apr 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	100,500
Apr 25, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	2,000,500
Apr 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	89,500
Apr 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	69,500
Apr 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,739,497
Apr 19, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	34,857,770
Apr 18, 2024	0.0008	0.0009	0.0004	0.0006	0.0006	34,001,006
Apr 17, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	15,298,293
Apr 16, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	13,446,809
Apr 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	500
Apr 12, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	86,100
Apr 11, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,030,200
Apr 10, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,001,124
Apr 09, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,643,022
Apr 08, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	285,157
Apr 05, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	169,930
Apr 04, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	482,500
Apr 03, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,685,610
Apr 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	142,589
Apr 01, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	734,059
Mar 28, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,098,500
Mar 27, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	345,500
Mar 26, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,090,522
Mar 25, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,336,600
Mar 22, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	35,500
Mar 21, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	535,358
Mar 20, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	11,055
Mar 19, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	100,601
Mar 18, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	5,500
Mar 15, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,820,501
Mar 14, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	7,286,553
Mar 13, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	164,000
Mar 12, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	2,695,069
Mar 11, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	30,600,498
Mar 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	130,500
Mar 07, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	88,977
Mar 06, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,409,636
Mar 05, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,237,707
Mar 04, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	544,742
Mar 01, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	809,022
Feb 29, 2024	0.0012	0.0013	0.0011	0.0011	0.0011	7,901,666
Feb 28, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	7,366,645
Feb 27, 2024	0.0013	0.0016	0.0012	0.0014	0.0014	5,003,924
Feb 26, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	12,365,500
Feb 23, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,263,590
Feb 22, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	9,519,196
Feb 21, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	1,414,106
Feb 20, 2024	0.0010	0.0013	0.0010	0.0012	0.0012	598,838
Feb 16, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	23,369,780
Feb 15, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	560,500
Feb 14, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,379,005
Feb 13, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	306,618
Feb 12, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	9,064,167
Feb 09, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	232,500
Feb 08, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	375,166
Feb 07, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	1,792,216
Feb 06, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	266,024
Feb 05, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	789,832
Feb 02, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	256,214
Feb 01, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	3,189,422
Jan 31, 2024	0.0018	0.0018	0.0011	0.0014	0.0014	17,168,053
Jan 30, 2024	0.0015	0.0019	0.0015	0.0019	0.0019	4,374,840
Jan 29, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	7,556,306
Jan 26, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	564,587
Jan 25, 2024	0.0018	0.0019	0.0017	0.0018	0.0018	30,488,286
Jan 24, 2024	0.0016	0.0018	0.0014	0.0017	0.0017	23,153,696
Jan 23, 2024	0.0012	0.0018	0.0012	0.0017	0.0017	3,932,694
Jan 22, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,580,775
Jan 19, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	424,750
Jan 18, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	1,221,600
Jan 17, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	136,000
Jan 16, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,872,514
Jan 12, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	318,544
Jan 11, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	456,915
Jan 10, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	500
Jan 09, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	553,100
Jan 08, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	237,194
Jan 05, 2024	0.0016	0.0017	0.0013	0.0016	0.0016	1,067,300
Jan 04, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	883,000
Jan 03, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	309,377
Jan 02, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	939,718
Dec 29, 2023	0.0018	0.0018	0.0016	0.0016	0.0016	253,111
Dec 28, 2023	0.0019	0.0019	0.0017	0.0017	0.0017	25,500
Dec 27, 2023	0.0010	0.0025	0.0010	0.0023	0.0023	2,398,749
Dec 26, 2023	0.0014	0.0014	0.0014	0.0014	0.0014	501
Dec 22, 2023	0.0015	0.0015	0.0013	0.0014	0.0014	96,500
Dec 21, 2023	0.0012	0.0015	0.0012	0.0015	0.0015	386,214
Dec 20, 2023	0.0012	0.0014	0.0012	0.0014	0.0014	323,257
Dec 19, 2023	0.0014	0.0015	0.0013	0.0014	0.0014	985,077
Dec 18, 2023	0.0014	0.0015	0.0011	0.0014	0.0014	5,358,500
Dec 15, 2023	0.0017	0.0019	0.0014	0.0014	0.0014	742,444
Dec 14, 2023	0.0024	0.0026	0.0015	0.0017	0.0017	3,016,333
Dec 13, 2023	0.0025	0.0028	0.0024	0.0024	0.0024	15,129,620
Dec 12, 2023	0.0018	0.0028	0.0018	0.0024	0.0024	40,250,459
Dec 11, 2023	0.0018	0.0018	0.0016	0.0018	0.0018	12,524,557
Dec 08, 2023	0.0014	0.0018	0.0009	0.0016	0.0016	61,421,752
Dec 07, 2023	0.0012	0.0014	0.0011	0.0014	0.0014	12,362,071
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.05%)

CRUDE OIL79.46+0.46(+0.58%)

Bitcoin CAD78,914.03-3,554.58(-4.31%)

Anything Technologies Media, Inc. (EXMT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.05%)

CRUDE OIL
79.46
+0.46(+0.58%)

Bitcoin CAD
78,914.03
-3,554.58(-4.31%)