Australia markets closed

American Picture House Corporation (APHP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3900+0.0750 (+23.81%)
At close: 03:50PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.38000.41000.33000.39000.390029,830
24 Mar 20230.21000.33000.21000.31500.315032,856
23 Mar 20230.21000.21000.21000.21000.2100-
22 Mar 20230.21000.21000.21000.21000.2100-
21 Mar 20230.21000.21000.21000.21000.210015,220
20 Mar 20230.20100.20100.20100.20100.2010121
17 Mar 20230.25000.25000.25000.25000.2500-
16 Mar 20230.25000.25000.25000.25000.2500-
15 Mar 20230.25000.25000.25000.25000.2500-
14 Mar 20230.25490.25490.25000.25000.25007,208
13 Mar 20230.25500.25500.25500.25500.25504,960
10 Mar 20230.25500.25500.25500.25500.2550-
09 Mar 20230.25000.25500.25000.25500.255011,211
08 Mar 20230.23000.24000.22000.24000.240024,884
07 Mar 20230.28400.28400.22000.22000.220031,700
06 Mar 20230.20000.28400.20000.28400.284012,600
03 Mar 20230.23000.25000.20000.25000.250026,972
02 Mar 20230.25000.25000.23000.23000.230014,503
01 Mar 20230.28000.28000.25000.25000.25005,000
28 Feb 20230.35000.35000.35000.35000.35002,150
27 Feb 20230.18000.34000.18000.34000.340045,800
24 Feb 20230.17000.20000.17000.20000.200024,699
23 Feb 20230.28000.28000.15000.20000.200017,990
22 Feb 20230.31000.31000.31000.31000.3100-
21 Feb 20230.22750.32000.22750.31000.31004,500
17 Feb 20230.34000.34000.34000.34000.3400-
16 Feb 20230.34000.34000.21000.34000.34005,652
15 Feb 20230.34000.34000.34000.34000.34002,500
14 Feb 20230.32000.35000.24000.30000.300088,835
13 Feb 20230.35000.39000.33000.35500.355024,469
10 Feb 20230.40000.48500.35000.41000.410048,180
09 Feb 20230.35000.40000.31000.40000.400040,500
08 Feb 20230.27500.35000.27500.35000.350061,537
07 Feb 20230.27000.35000.21000.27000.2700194,614
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...