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 )

0.0594 +0.0270 (+83.33%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 16, 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 (%)
Apr 26, 2024 0.0600 50 +0.01(+20.00%)
Apr 25, 2024 0.0500 0.0505 0.0500 0.0500 3,125 +0.00(+0.00%)
Apr 17, 2024 0.0500 0 -0.02(-23.78%)
Apr 16, 2024 0.0650 0.0656 0.0650 0.0656 653 -0.01(-13.68%)
Apr 15, 2024 0.0750 0.0761 0.0750 0.0760 6,865 -0.00(-5.00%)
Apr 12, 2024 0.0800 0.0808 0.0800 0.0800 3,512 +0.00(+0.00%)
Apr 10, 2024 0.0800 0 +0.00(+0.00%)
Apr 09, 2024 0.0800 0.0800 0.0727 0.0800 2,124 +0.01(+11.89%)
Apr 08, 2024 0.0801 0.0824 0.0662 0.0715 2,933 -0.01(-13.23%)
Apr 05, 2024 0.0824 0.0824 0.0824 0.0824 750 -0.01(-8.44%)
Apr 04, 2024 0.0894 0.0975 0.0778 0.0900 4,532 +0.05(+134.99%)
Apr 03, 2024 0.0600 0.0600 0.0351 0.0383 3,077 -0.04(-48.59%)
Apr 02, 2024 0.0997 0.0997 0.0745 0.0745 3,140 +0.00(+0.00%)
Apr 01, 2024 0.0712 0.0748 0.0687 0.0745 3,000 +0.01(+9.56%)
Mar 28, 2024 0.0680 0.0680 0.0680 0.0680 500 +0.00(+0.00%)
Mar 27, 2024 0.0657 0.0823 0.0630 0.0680 27,827 -0.03(-31.31%)
Mar 26, 2024 0.0990 0.0990 0.0990 0.0990 295 +0.02(+23.75%)
Mar 21, 2024 0.0800 0 -0.01(-7.94%)
Mar 20, 2024 0.0700 0.1046 0.0501 0.0869 88,336 +0.02(+27.98%)
Mar 19, 2024 0.0682 0.0714 0.0674 0.0679 6,005 -0.01(-11.13%)
Mar 18, 2024 0.0765 0.0765 0.0764 0.0764 348 -0.00(-4.98%)
Mar 15, 2024 0.0507 0.0849 0.0505 0.0804 7,768 +0.00(+6.49%)
Mar 14, 2024 0.0849 0.0849 0.0483 0.0755 4,717 +0.04(+88.28%)
Mar 13, 2024 0.0377 0.0850 0.0377 0.0401 7,912 +0.00(+6.37%)
Mar 11, 2024 0.0377 0 +0.00(+0.00%)
Mar 07, 2024 0.0377 0 +0.00(+0.27%)
Feb 29, 2024 0.0376 0 +0.00(+0.27%)
Feb 27, 2024 0.0375 1 -0.01(-24.85%)
Feb 23, 2024 0.0499 0 +0.01(+40.56%)
Feb 20, 2024 0.0355 0 -0.01(-29.00%)
Feb 12, 2024 0.0500 0 +0.02(+80.51%)
Feb 01, 2024 0.0277 0 -0.02(-40.30%)
Jan 29, 2024 0.0464 0 +0.01(+16.00%)
Jan 17, 2024 0.0400 1 -0.01(-20.16%)
Jan 16, 2024 0.0370 0.0501 0.0370 0.0501 3,034 +0.01(+27.48%)
Jan 12, 2024 0.0386 0.0550 0.0353 0.0393 10,200 -0.02(-28.68%)
Jan 11, 2024 0.0550 0.0890 0.0550 0.0551 2,715 +0.01(+9.98%)
Jan 04, 2024 0.0501 0 -0.03(-37.38%)
Dec 29, 2023 0.0800 1,000 +0.00(+0.00%)
Dec 28, 2023 0.0792 0.0800 0.0792 0.0800 5,035 +0.00(+0.00%)
Dec 26, 2023 0.0800 54 +0.01(+14.29%)
Dec 21, 2023 0.0700 40 +0.01(+16.67%)
Dec 19, 2023 0.0600 0 -0.01(-10.85%)
Dec 18, 2023 0.0667 0.0673 0.0667 0.0673 2,511 -0.01(-8.31%)
Dec 15, 2023 0.0735 0.0735 0.0734 0.0734 2,012 +0.00(+4.86%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 3,409 -0.03(-28.13%)
Dec 13, 2023 0.0966 0.0974 0.0966 0.0974 204 +0.05(+94.80%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 159 +0.01(+19.05%)
Dec 11, 2023 0.0505 0.0505 0.0420 0.0420 8,500 -0.05(-54.59%)
Dec 08, 2023 0.0743 0.0925 0.0743 0.0925 1,098 +0.02(+23.33%)
Dec 07, 2023 0.0790 0.0821 0.0750 0.0750 3,744 +0.03(+87.50%)
Dec 06, 2023 0.0400 0.0400 0.0400 0.0400 17,015 +0.00(+0.00%)
Dec 04, 2023 0.0400 0 -0.01(-20.16%)
Dec 01, 2023 0.1097 0.1097 0.0501 0.0501 2,995 -0.01(-16.50%)
Nov 30, 2023 0.0510 0.0699 0.0510 0.0600 22,151 +0.01(+12.99%)
Nov 29, 2023 0.0600 0.0610 0.0531 0.0531 32,307 -0.01(-11.50%)
Nov 28, 2023 0.0700 0.0700 0.0600 0.0600 19,266 -0.02(-23.76%)
Nov 27, 2023 0.0706 0.0799 0.0700 0.0787 30,702 -0.00(-1.62%)
Nov 24, 2023 0.0601 0.0850 0.0600 0.0800 82,013 -0.02(-19.92%)
Nov 22, 2023 0.0669 0.1099 0.0450 0.0999 735,176 +0.03(+49.10%)
Nov 21, 2023 0.0500 0.0704 0.0400 0.0670 2,435,103 +0.05(+235.00%)
Nov 20, 2023 0.0179 0.0200 0.0179 0.0200 58,242 +0.00(+3.09%)
Nov 13, 2023 0.0194 0 +0.00(+7.18%)
Nov 08, 2023 0.0181 401 +0.00(+26.57%)
Nov 03, 2023 0.0143 831 +0.00(+19.17%)
Nov 02, 2023 0.0175 0.0175 0.0120 0.0120 162,865 -0.00(-28.99%)
Nov 01, 2023 0.0188 0.0188 0.0169 0.0169 8,882 +0.00(+33.07%)
Oct 31, 2023 0.0165 0.0195 0.0127 0.0127 251,903 -0.01(-34.54%)
Oct 30, 2023 0.0194 0.0194 0.0140 0.0194 243,307 +0.00(+14.12%)
Oct 27, 2023 0.0206 0.0206 0.0168 0.0170 12,342 +0.00(+21.43%)
Oct 26, 2023 0.0179 0.0180 0.0140 0.0140 43,311 -0.01(-28.21%)
Oct 25, 2023 0.0202 0.0202 0.0195 0.0195 113,518 +0.00(+10.17%)
Oct 24, 2023 0.0225 0.0225 0.0177 0.0177 3,961 +0.00(+37.21%)
Oct 23, 2023 0.0133 0.0145 0.0126 0.0129 112,387 -0.00(-21.82%)
Oct 20, 2023 0.0140 0.0183 0.0140 0.0165 20,086 -0.00(-2.37%)
Oct 19, 2023 0.0180 0.0180 0.0169 0.0169 105,443 +0.00(+1.20%)
Oct 18, 2023 0.0193 0.0193 0.0167 0.0167 55,700 +0.00(+11.33%)
Oct 17, 2023 0.0175 0.0175 0.0150 0.0150 92,854 -0.01(-25.00%)
Oct 16, 2023 0.0232 0.0232 0.0198 0.0200 68,604 +0.00(+0.00%)
Oct 13, 2023 0.0208 0.0234 0.0200 0.0200 30,601 -0.00(-10.31%)
Oct 12, 2023 0.0273 0.0273 0.0223 0.0223 8,974 -0.00(-6.69%)
Oct 11, 2023 0.0200 0.0239 0.0200 0.0239 6,104 +0.00(+12.21%)
Oct 10, 2023 0.0237 0.0250 0.0183 0.0213 78,572 +0.00(+6.50%)
Oct 09, 2023 0.0300 0.0311 0.0195 0.0200 129,350 -0.01(-37.50%)
Oct 05, 2023 0.0320 0 +0.00(+4.58%)
Oct 04, 2023 0.0326 0.0329 0.0199 0.0306 216,418 +0.00(+3.73%)
Sep 29, 2023 0.0295 0 -0.00(-1.67%)
Sep 28, 2023 0.0200 0.0300 0.0200 0.0300 35,884 +0.00(+5.26%)
Sep 27, 2023 0.0293 0.0299 0.0251 0.0285 33,068 +0.00(+16.80%)
Sep 26, 2023 0.0243 0.0256 0.0243 0.0244 18,759 -0.02(-45.78%)
Sep 22, 2023 0.0450 108 +0.01(+18.42%)
Sep 20, 2023 0.0380 0 -0.01(-24.00%)
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 227 +0.02(+66.67%)
Sep 18, 2023 0.0400 0.0500 0.0300 0.0300 12,999 -0.01(-31.51%)
Sep 14, 2023 0.0438 109 -0.00(-4.78%)
Sep 11, 2023 0.0460 9 -0.00(-2.75%)
Sep 08, 2023 0.0460 0.0473 0.0460 0.0473 13,166 -0.00(-5.40%)
Sep 06, 2023 0.0500 0 +0.00(+8.70%)
Sep 05, 2023 0.0460 0.0460 0.0460 0.0460 109 +0.00(+9.79%)
Sep 01, 2023 0.0419 0.0419 0.0419 0.0419 1,669 +0.00(+4.75%)
Aug 31, 2023 0.0401 0.0401 0.0400 0.0400 4,706 +0.01(+31.15%)
Aug 30, 2023 0.0304 0.0307 0.0304 0.0305 738 +0.00(+1.33%)
Aug 29, 2023 0.0302 0.0302 0.0301 0.0301 1,112 -0.01(-32.96%)
Aug 24, 2023 0.0449 0 +0.01(+13.67%)
Aug 23, 2023 0.0395 0.0399 0.0394 0.0395 8,838 +0.01(+48.50%)
Aug 22, 2023 0.0268 0.0268 0.0266 0.0266 800 -0.02(-38.57%)
Aug 21, 2023 0.0348 0.0454 0.0348 0.0433 8,988 +0.01(+25.51%)
Aug 18, 2023 0.0355 0.0358 0.0299 0.0345 12,038 -0.01(-22.30%)
Aug 17, 2023 0.0442 0.0444 0.0435 0.0444 6,909 -0.01(-10.84%)
Aug 16, 2023 0.0498 0.0498 0.0498 0.0498 778 -0.00(-8.96%)
Aug 15, 2023 0.0600 0.0600 0.0291 0.0547 53,606 -0.00(-7.76%)
Aug 14, 2023 0.0565 0.0606 0.0378 0.0593 6,296 +0.03(+83.02%)
Aug 11, 2023 0.0745 0.0745 0.0279 0.0324 4,652 -0.03(-45.08%)
Aug 10, 2023 0.0565 0.0590 0.0558 0.0590 14,516 -0.01(-9.09%)
Aug 09, 2023 0.0643 0.0649 0.0643 0.0649 1,575 +0.01(+18.21%)
Aug 08, 2023 0.0630 0.0630 0.0526 0.0549 5,107 +0.01(+19.35%)
Aug 04, 2023 0.0460 4,079 -0.01(-23.33%)
Aug 03, 2023 0.0514 0.0698 0.0312 0.0600 31,601 +0.04(+191.26%)
Aug 02, 2023 0.0457 0.0457 0.0206 0.0206 2,102 -0.02(-48.50%)
Aug 01, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+21.21%)
Jul 31, 2023 0.0347 0.0347 0.0330 0.0330 3,200 +0.01(+51.38%)
Jul 28, 2023 0.0495 0.0500 0.0201 0.0218 1,550 -0.03(-54.58%)
Jul 26, 2023 0.0480 0 +0.00(+9.59%)
Jul 25, 2023 0.0350 0.0438 0.0350 0.0438 9,880 +0.01(+17.43%)
Jul 24, 2023 0.0160 0.0373 0.0160 0.0373 12,742 -0.01(-27.29%)
Jul 21, 2023 0.0300 0.0513 0.0300 0.0513 2,369 +0.01(+23.61%)
Jul 20, 2023 0.0415 0.0415 0.0415 0.0415 11,182 +0.01(+37.87%)
Jul 19, 2023 0.0294 0.0301 0.0266 0.0301 2,074 -0.01(-32.21%)
Jul 18, 2023 0.0440 0.0444 0.0440 0.0444 3,851 -0.00(-0.22%)
Jul 17, 2023 0.0428 0.0447 0.0428 0.0445 9,030 +0.01(+40.82%)
Jul 14, 2023 0.0316 0.0316 0.0316 0.0316 1,272 -0.02(-38.04%)
Jul 13, 2023 0.0291 0.0510 0.0291 0.0510 7,907 -0.00(-1.54%)
Jul 12, 2023 0.0513 0.0518 0.0497 0.0518 2,938 +0.00(+9.51%)
Jul 06, 2023 0.0473 1 -0.00(-0.21%)
Jul 03, 2023 0.0474 0 +0.00(+0.64%)
Jun 29, 2023 0.0471 17 -0.00(-1.26%)
Jun 28, 2023 0.0425 0.0485 0.0210 0.0477 10,565 +0.01(+12.24%)
Jun 27, 2023 0.0216 0.0425 0.0216 0.0425 19,011 +0.00(+6.52%)
Jun 26, 2023 0.0417 0.0417 0.0399 0.0399 6,110 -0.00(-4.32%)
Jun 23, 2023 0.0425 0.0425 0.0417 0.0417 30,141 +0.00(+0.00%)
Jun 22, 2023 0.0311 0.0423 0.0264 0.0417 63,010 +0.00(+6.11%)
Jun 21, 2023 0.0400 0.0451 0.0211 0.0393 378,441 -0.00(-1.50%)
Jun 16, 2023 0.0399 0 +0.01(+23.53%)
Jun 15, 2023 0.0380 0.0390 0.0309 0.0323 33,409 -0.05(-62.13%)
May 08, 2023 0.0872 0.0872 0.0850 0.0853 26,973 -0.00(-2.40%)
May 05, 2023 0.0506 0.0885 0.0500 0.0874 12,877 +0.02(+24.86%)
May 04, 2023 0.0900 0.0900 0.0501 0.0700 23,510 +0.02(+38.07%)
May 03, 2023 0.0800 0.0800 0.0506 0.0507 7,300 -0.03(-36.62%)
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.