Australia markets closed

American Picture House Corporation (APHP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3000+0.0350 (+13.21%)
At close: 03:58PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.26250.30000.20500.30000.3000107,984
03 Feb 20230.19800.32000.17000.26500.2650113,441
02 Feb 20230.18000.19700.14700.18400.1840236,782
01 Feb 20230.13250.18500.09100.18000.1800209,775
31 Jan 20230.08000.18000.08000.15000.1500237,501
30 Jan 20230.07760.07760.07200.07200.072025,000
27 Jan 20230.12500.12500.07510.08250.0825119,060
26 Jan 20230.12500.12500.12500.12500.1250-
25 Jan 20230.09500.12500.09500.12500.125029,400
24 Jan 20230.08380.08380.08380.08380.0838-
23 Jan 20230.08380.08380.08380.08380.0838-
20 Jan 20230.08380.08380.08380.08380.0838-
19 Jan 20230.08390.08500.07530.08380.083828,400
18 Jan 20230.08380.08380.08380.08380.0838-
17 Jan 20230.07510.08380.07510.08380.083811,000
13 Jan 20230.08400.09300.08400.09300.093011,250
12 Jan 20230.07500.08520.07500.08520.085225,896
11 Jan 20230.09000.09000.09000.09000.090010,000
10 Jan 20230.09950.09950.07800.08080.080875,600
09 Jan 20230.08100.08100.08100.08100.0810-
06 Jan 20230.09400.09400.08100.08100.081015,800
05 Jan 20230.16180.16180.08100.12150.1215119,363
04 Jan 20230.17400.17400.17400.17400.1740-
03 Jan 20230.17400.17400.17400.17400.1740-
30 Dec 20220.17500.17500.12000.17400.174042,716
29 Dec 20220.16950.16950.09100.15000.150037,473
28 Dec 20220.19250.19250.12100.16950.169530,932
27 Dec 20220.19400.19400.13400.19400.19404,110
23 Dec 20220.15500.18100.15500.18100.18108,020
22 Dec 20220.15000.18000.14000.18000.180012,283
21 Dec 20220.19500.19500.15000.18500.185036,450
20 Dec 20220.13950.20000.13950.14500.145054,227
19 Dec 20220.08800.15000.08000.15000.1500130,972
16 Dec 20220.08820.09200.07500.09200.092023,000
15 Dec 20220.08000.10900.08000.10900.109015,500
14 Dec 20220.08000.08000.08000.08000.0800-
13 Dec 20220.08000.08000.08000.08000.0800200
12 Dec 20220.10800.10800.10800.10800.1080-
09 Dec 20220.10800.10800.09400.10800.108020,500
08 Dec 20220.07500.10800.07500.10800.108013,800
07 Dec 20220.11000.11000.11000.11000.1100-
06 Dec 20220.07920.13900.07920.11000.1100362,981
05 Dec 20220.06890.09000.06890.08000.0800179,811
02 Dec 20220.02500.02500.02500.02500.0250-
01 Dec 20220.02500.02500.02500.02500.0250-
30 Nov 20220.02500.02500.02500.02500.0250567
29 Nov 20220.03950.03950.03950.03950.0395-
28 Nov 20220.02500.03950.02500.03950.039541,743
25 Nov 20220.07440.07440.07440.07440.0744-
23 Nov 20220.07440.07440.07440.07440.0744-
22 Nov 20220.07440.07440.07440.07440.0744-
21 Nov 20220.07440.07440.07440.07440.0744-
18 Nov 20220.07440.07440.07440.07440.074410,000
17 Nov 20220.02700.02700.02700.02700.02705,000
16 Nov 20220.02600.02600.02600.02600.0260-
15 Nov 20220.02600.02600.02600.02600.02604,000
14 Nov 20220.03750.04490.03000.03000.030047,000
11 Nov 20220.02300.02300.02300.02300.0230-
10 Nov 20220.02300.02300.02300.02300.0230-
09 Nov 20220.02300.02300.02300.02300.0230-
08 Nov 20220.02300.02300.02300.02300.0230-
07 Nov 20220.03500.03500.02300.02300.02304,570
04 Nov 20220.04500.04500.04500.04500.0450-
03 Nov 20220.04000.04500.04000.04500.045021,461
02 Nov 20220.04000.04000.04000.04000.0400-
01 Nov 20220.04000.04000.04000.04000.0400-
31 Oct 20220.04000.04000.04000.04000.040020,000
28 Oct 20220.04000.04000.04000.04000.04004,500
27 Oct 20220.04000.04000.04000.04000.0400-
26 Oct 20220.04000.04000.04000.04000.0400-
25 Oct 20220.04000.04000.04000.04000.040025,000
24 Oct 20220.04890.04890.04890.04890.0489-
21 Oct 20220.04890.04890.04890.04890.0489254
20 Oct 20220.04000.04440.04000.04440.044437,672
19 Oct 20220.03250.03250.03250.03250.0325114
18 Oct 20220.03620.03620.03620.03620.0362-
17 Oct 20220.03300.03620.03250.03620.036255,291
14 Oct 20220.04000.05000.04000.05000.050019,100
13 Oct 20220.03500.03500.03500.03500.0350-
12 Oct 20220.03300.03590.03300.03500.035056,000
11 Oct 20220.02580.02580.02580.02580.0258-
10 Oct 20220.02520.02580.02520.02580.025846,154
07 Oct 20220.03500.03500.03300.03300.03305,500
06 Oct 20220.02550.03180.02550.02550.025548,531
05 Oct 20220.03500.03500.03500.03500.035010,000
04 Oct 20220.02550.02550.02550.02550.0255200
03 Oct 20220.02550.02550.02550.02550.0255100
30 Sept 20220.02550.02550.02550.02550.0255-
29 Sept 20220.02550.02550.02550.02550.0255-
28 Sept 20220.02550.02550.02550.02550.0255-
27 Sept 20220.02550.02550.02550.02550.0255-
26 Sept 20220.02550.02550.02550.02550.0255268
23 Sept 20220.03000.03000.03000.03000.0300-
22 Sept 20220.02800.03000.02800.03000.030034,724
21 Sept 20220.03000.03000.03000.03000.0300-
20 Sept 20220.03000.03000.03000.03000.030015,120
19 Sept 20220.03000.03000.03000.03000.03006,299
16 Sept 20220.03500.03500.03500.03500.0350-
15 Sept 20220.03000.03500.03000.03500.035040,000
14 Sept 20220.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...