Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Anghami Inc. - Warrants (NQ: ANGHW )

0.0313 -0.0042 (-11.83%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 18, 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 (%)
Sep 29, 2022 0.1677 0 +0.02(+11.80%)
Sep 28, 2022 0.1016 0.1500 0.1016 0.1500 2,818 +0.01(+7.14%)
Sep 27, 2022 0.1200 0.1400 0.1200 0.1400 7,198 +0.02(+16.67%)
Sep 26, 2022 0.1206 0.1206 0.1200 0.1200 4,694 -0.00(-0.50%)
Sep 23, 2022 0.1206 0.1206 0.1206 0.1206 1,002 -0.03(-19.39%)
Sep 22, 2022 0.1204 0.1496 0.1201 0.1496 4,510 +0.03(+24.56%)
Sep 21, 2022 0.1202 0.1400 0.1201 0.1201 18,266 +0.00(+0.00%)
Sep 20, 2022 0.1500 0.1201 0.1200 0.1201 1,614 -0.03(-19.93%)
Sep 19, 2022 0.1201 0.1599 0.1201 0.1500 13,018 -0.00(-2.47%)
Sep 16, 2022 0.2200 0.2299 0.1319 0.1538 14,748 -0.06(-26.73%)
Sep 13, 2022 0.2099 0 +0.01(+2.64%)
Sep 12, 2022 0.1200 0.2049 0.1200 0.2045 1,559 +0.04(+26.86%)
Sep 09, 2022 0.1201 0.2126 0.1201 0.1612 3,400 -0.04(-19.20%)
Sep 08, 2022 0.2000 0.2000 0.1501 0.1995 13,231 +0.00(+0.00%)
Sep 07, 2022 0.1924 0.1997 0.1501 0.1995 4,060 +0.03(+19.53%)
Aug 30, 2022 0.1669 0 +0.01(+3.92%)
Aug 26, 2022 0.1606 0 -0.03(-14.16%)
Aug 25, 2022 0.2099 0.2099 0.1871 0.1871 451 -0.09(-32.60%)
Aug 24, 2022 0.1870 0.2776 0.1870 0.2776 1,981 +0.05(+20.75%)
Aug 19, 2022 0.2299 15 +0.02(+8.24%)
Aug 18, 2022 0.1986 0.2124 0.1872 0.2124 2,060 +0.00(+1.19%)
Aug 17, 2022 0.2999 0.2999 0.1873 0.2099 4,163 +0.01(+6.28%)
Aug 16, 2022 0.1975 0.1975 0.1975 0.1975 280 -0.00(-1.20%)
Aug 15, 2022 0.1951 0.2000 0.1950 0.1999 24,124 +0.01(+6.33%)
Aug 12, 2022 0.1871 0.2034 0.1870 0.1880 14,347 -0.01(-6.19%)
Aug 11, 2022 0.2599 0.2599 0.2003 0.2004 18,658 +0.04(+23.10%)
Aug 10, 2022 0.1941 0.2399 0.1628 0.1628 17,532 -0.05(-22.55%)
Aug 09, 2022 0.2578 0.2578 0.2102 0.2102 11,185 +0.01(+2.54%)
Aug 05, 2022 0.2050 22 -0.03(-14.51%)
Aug 03, 2022 0.2398 0 +0.03(+15.07%)
Aug 02, 2022 0.2083 0.2084 0.1906 0.2084 16,888 +0.01(+6.87%)
Aug 01, 2022 0.2033 0.2033 0.1950 0.1950 8,938 -0.00(-0.05%)
Jul 29, 2022 0.2675 0.2994 0.1951 0.1951 1,096 -0.00(-2.45%)
Jul 28, 2022 0.2000 0.2000 0.2000 0.2000 10,720 -0.02(-8.26%)
Jul 27, 2022 0.2270 0.2466 0.2000 0.2180 26,786 +0.02(+11.79%)
Jul 26, 2022 0.1950 0.1950 0.1950 0.1950 7,024 +0.00(+2.58%)
Jul 25, 2022 0.1900 0.1901 0.1900 0.1901 251 +0.00(+0.05%)
Jul 22, 2022 0.2280 0.2281 0.1900 0.1900 26,624 -0.04(-17.36%)
Jul 21, 2022 0.2299 0.2299 0.2299 0.2299 116 +0.04(+18.81%)
Jul 19, 2022 0.1935 676 +0.00(+1.84%)
Jul 18, 2022 0.1802 0.1900 0.1750 0.1900 3,620 +0.00(+0.00%)
Jul 15, 2022 0.2100 0.2100 0.1810 0.1900 10,748 -0.01(-6.40%)
Jul 14, 2022 0.1956 0.2030 0.1778 0.2030 27,623 -0.07(-24.54%)
Jul 13, 2022 0.2698 0.2699 0.2690 0.2690 1,409 +0.07(+33.23%)
Jul 12, 2022 0.2433 0.2433 0.2017 0.2019 3,946 -0.06(-22.35%)
Jul 11, 2022 0.2600 0.2700 0.2600 0.2600 3,219 -0.01(-1.89%)
Jul 08, 2022 0.2700 0.2700 0.2650 0.2650 4,441 -0.02(-5.36%)
Jul 07, 2022 0.2600 0.2800 0.2600 0.2800 4,721 +0.01(+3.70%)
Jul 06, 2022 0.2701 0.2701 0.2700 0.2700 7,248 +0.01(+3.45%)
Jul 05, 2022 0.2610 0.2610 0.2610 0.2610 2,708 +0.00(+0.00%)
Jul 01, 2022 0.2650 0.2650 0.2610 0.2610 1,018 -0.00(-0.08%)
Jun 30, 2022 0.2510 0.2701 0.2510 0.2612 18,126 -0.01(-4.74%)
Jun 29, 2022 0.3301 0.3306 0.2600 0.2742 45,700 -0.06(-16.91%)
Jun 28, 2022 0.3200 0.3300 0.3200 0.3300 8,750 +0.01(+3.09%)
Jun 27, 2022 0.3500 0.3680 0.3200 0.3201 10,067 -0.08(-19.98%)
Jun 24, 2022 0.3627 0.4607 0.3300 0.4000 3,497 -0.03(-6.98%)
Jun 23, 2022 0.3200 0.4300 0.3150 0.4300 8,837 +0.00(+0.00%)
Jun 22, 2022 0.3489 0.4609 0.3489 0.4300 4,784 +0.03(+8.64%)
Jun 21, 2022 0.3100 0.3958 0.3100 0.3958 3,693 +0.09(+27.60%)
Jun 17, 2022 0.3100 0.3478 0.3100 0.3102 7,774 -0.01(-3.06%)
Jun 16, 2022 0.3400 0.3808 0.3200 0.3200 21,314 -0.01(-3.03%)
Jun 15, 2022 0.3478 0.3478 0.3300 0.3300 900 +0.01(+1.54%)
Jun 13, 2022 0.3250 0 -0.07(-17.93%)
Jun 10, 2022 0.3960 0.3960 0.3960 0.3960 550 +0.02(+5.46%)
Jun 09, 2022 0.3755 0.3755 0.3755 0.3755 137 -0.01(-3.67%)
Jun 08, 2022 0.3949 0.3960 0.3798 0.3898 1,886 -0.01(-2.53%)
Jun 06, 2022 0.3999 0 +0.07(+21.15%)
Jun 03, 2022 0.3700 0.3700 0.3301 0.3301 819 -0.04(-10.78%)
Jun 01, 2022 0.3700 0 -0.03(-6.33%)
May 27, 2022 0.3950 5 +0.05(+14.43%)
May 26, 2022 0.3250 0.3452 0.3250 0.3452 449 +0.02(+6.18%)
May 25, 2022 0.3260 0.3260 0.3250 0.3251 1,078 +0.00(+0.03%)
May 24, 2022 0.3450 0.3450 0.3250 0.3250 9,445 -0.04(-12.16%)
May 23, 2022 0.3401 0.3700 0.3401 0.3700 5,006 -0.01(-2.91%)
May 20, 2022 0.4941 0.4941 0.3382 0.3811 9,881 +0.07(+23.37%)
May 19, 2022 0.3301 0.3302 0.3000 0.3089 39,138 -0.03(-7.63%)
May 18, 2022 0.3189 0.4596 0.3188 0.3344 22,872 -0.01(-3.80%)
May 17, 2022 0.3850 0.4139 0.3036 0.3476 47,498 -0.03(-8.53%)
May 13, 2022 0.3800 0 +0.06(+18.71%)
May 12, 2022 0.3688 0.3688 0.3180 0.3201 4,761 +0.03(+10.72%)
May 11, 2022 0.3600 0.3600 0.2801 0.2891 7,582 -0.06(-17.40%)
May 10, 2022 0.3500 0.3601 0.3500 0.3500 4,637 +0.00(+0.26%)
May 09, 2022 0.3960 0.4151 0.3491 0.3491 31,079 -0.05(-12.72%)
May 06, 2022 0.4286 0.4286 0.4000 0.4000 1,215 -0.08(-16.07%)
May 05, 2022 0.4700 0.4950 0.4110 0.4766 7,202 +0.00(+0.34%)
May 04, 2022 0.4750 0.4750 0.4750 0.4750 6,904 +0.00(+0.00%)
May 03, 2022 0.4999 0.5000 0.4750 0.4750 10,727 -0.02(-4.96%)
May 02, 2022 0.4750 0.4998 0.4750 0.4998 300 +0.02(+5.20%)
Apr 29, 2022 0.5198 0.5199 0.4750 0.4751 28,503 +0.00(+0.02%)
Apr 28, 2022 0.4975 0.4990 0.4750 0.4750 11,345 +0.00(+0.74%)
Apr 27, 2022 0.5041 0.5205 0.4502 0.4715 44,607 -0.06(-11.04%)
Apr 26, 2022 0.5467 0.5467 0.5200 0.5300 36,367 +0.00(+0.23%)
Apr 25, 2022 0.5200 0.5649 0.5200 0.5288 15,999 -0.00(-0.23%)
Apr 22, 2022 0.5151 0.5529 0.5151 0.5300 33,879 +0.01(+0.99%)
Apr 21, 2022 0.5801 0.5802 0.5105 0.5248 85,953 -0.06(-9.55%)
Apr 20, 2022 0.5802 0.5802 0.5802 0.5802 3,001 +0.00(+0.36%)
Apr 19, 2022 0.5639 0.6002 0.5638 0.5781 18,741 -0.02(-3.73%)
Apr 18, 2022 0.5200 0.6499 0.5200 0.6005 57,516 +0.08(+15.48%)
Apr 14, 2022 0.5688 0.5688 0.5186 0.5200 16,512 -0.04(-7.04%)
Apr 13, 2022 0.5690 0.5690 0.5401 0.5594 13,891 +0.03(+6.53%)
Apr 12, 2022 0.6200 0.6200 0.5246 0.5251 56,266 -0.06(-11.00%)
Apr 11, 2022 0.6944 0.6944 0.5801 0.5900 84,602 -0.00(-0.64%)
Apr 08, 2022 0.6328 0.6539 0.5628 0.5938 27,441 -0.04(-6.16%)
Apr 07, 2022 0.6501 0.6599 0.5600 0.6328 168,183 -0.00(-0.19%)
Apr 06, 2022 0.6799 0.7281 0.6338 0.6340 47,077 -0.07(-9.51%)
Apr 05, 2022 0.5700 0.8666 0.5500 0.7006 990,266 +0.15(+27.38%)
Apr 04, 2022 0.5700 0.6000 0.5500 0.5500 73,305 -0.01(-1.89%)
Apr 01, 2022 0.6001 0.6799 0.5515 0.5606 20,023 -0.03(-5.73%)
Mar 31, 2022 0.6100 0.6800 0.5708 0.5947 55,213 -0.01(-2.19%)
Mar 30, 2022 0.6000 0.6100 0.6000 0.6080 106,205 -0.00(-0.33%)
Mar 29, 2022 0.6399 0.6399 0.6000 0.6100 45,159 +0.01(+1.65%)
Mar 28, 2022 0.6100 0.6101 0.6000 0.6001 163,320 +0.00(+0.02%)
Mar 25, 2022 0.6500 0.6585 0.5561 0.6000 32,227 -0.04(-6.86%)
Mar 24, 2022 0.6206 0.6442 0.6206 0.6442 7,444 +0.02(+2.51%)
Mar 23, 2022 0.6014 0.6789 0.6014 0.6284 8,472 +0.00(+0.50%)
Mar 22, 2022 0.6500 0.6500 0.6107 0.6253 15,500 +0.01(+1.66%)
Mar 21, 2022 0.6301 0.6912 0.6010 0.6151 13,912 -0.03(-4.80%)
Mar 18, 2022 0.6400 0.6817 0.6220 0.6461 44,395 +0.05(+8.92%)
Mar 17, 2022 0.5931 0.6430 0.5900 0.5932 16,535 +0.00(+0.37%)
Mar 16, 2022 0.5900 0.6200 0.5900 0.5910 25,974 +0.00(+0.32%)
Mar 15, 2022 0.5295 0.6449 0.5295 0.5891 91,741 -0.03(-4.60%)
Mar 14, 2022 0.6300 0.7099 0.6100 0.6175 47,010 -0.01(-1.98%)
Mar 11, 2022 0.6210 0.7500 0.6210 0.6300 168,101 +0.00(+0.00%)
Mar 10, 2022 0.7299 0.7300 0.6275 0.6300 68,192 -0.07(-10.57%)
Mar 09, 2022 0.7110 0.7776 0.6574 0.7045 50,340 -0.02(-2.67%)
Mar 08, 2022 0.6900 0.7700 0.6400 0.7238 131,490 +0.04(+6.54%)
Mar 07, 2022 0.8500 0.8500 0.6500 0.6794 527,482 -0.20(-23.11%)
Mar 04, 2022 1.010 1.040 0.8083 0.8836 182,113 -0.08(-8.14%)
Mar 03, 2022 0.9400 0.9890 0.8415 0.9619 492,870 +0.07(+8.09%)
Mar 02, 2022 0.9300 0.9700 0.8287 0.8899 421,932 +0.03(+3.48%)
Mar 01, 2022 0.8100 0.8601 0.7500 0.8600 213,304 +0.09(+11.69%)
Feb 28, 2022 0.7700 0.8200 0.7000 0.7700 121,904 +0.00(+0.00%)
Feb 25, 2022 0.6201 0.8542 0.6799 0.7700 535,955 +0.15(+23.95%)
Feb 24, 2022 0.6000 0.6455 0.5500 0.6212 221,359 -0.05(-7.28%)
Feb 23, 2022 0.7200 0.7700 0.6502 0.6700 341,877 -0.03(-4.29%)
Feb 22, 2022 0.8000 0.8105 0.6454 0.7000 215,787 -0.10(-12.50%)
Feb 18, 2022 0.8000 0 -0.15(-15.79%)
Feb 17, 2022 0.5700 1.400 0.5300 0.9500 6,498,587 +0.33(+52.98%)
Feb 16, 2022 0.6299 0.6499 0.5536 0.6210 118,569 +0.02(+3.47%)
Feb 15, 2022 0.6400 0.6499 0.6001 0.6002 254,327 -0.05(-7.65%)
Feb 14, 2022 0.6600 0.7324 0.6323 0.6499 135,712 -0.07(-9.70%)
Feb 11, 2022 0.8000 0.8000 0.6200 0.7197 583,450 +0.02(+2.81%)
Feb 10, 2022 0.6501 0.9000 0.6501 0.7000 1,122,862 +0.08(+12.31%)
Feb 09, 2022 0.7113 0.7302 0.6001 0.6233 773,785 -0.01(-1.08%)
Feb 08, 2022 1.000 1.039 0.5543 0.6301 1,426,042 -0.37(-36.99%)
Feb 07, 2022 0.7000 1.340 0.6584 1.000 5,466,346 +0.53(+112.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.