News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

American Picture House Corporation (APHP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.1080

-0.0020

(-1.82%)

As of 10:09AM EST. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	0.0750	0.1080	0.0750	0.1080	0.1080	6,000
07 Dec 2022	0.1100	0.1100	0.1100	0.1100	0.1100	-
06 Dec 2022	0.0792	0.1390	0.0792	0.1100	0.1100	362,981
05 Dec 2022	0.0689	0.0900	0.0689	0.0800	0.0800	179,811
02 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	567
29 Nov 2022	0.0395	0.0395	0.0395	0.0395	0.0395	-
28 Nov 2022	0.0250	0.0395	0.0250	0.0395	0.0395	41,743
25 Nov 2022	0.0744	0.0744	0.0744	0.0744	0.0744	-
23 Nov 2022	0.0744	0.0744	0.0744	0.0744	0.0744	-
22 Nov 2022	0.0744	0.0744	0.0744	0.0744	0.0744	-
21 Nov 2022	0.0744	0.0744	0.0744	0.0744	0.0744	-
18 Nov 2022	0.0744	0.0744	0.0744	0.0744	0.0744	10,000
17 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
16 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
14 Nov 2022	0.0375	0.0449	0.0300	0.0300	0.0300	47,000
11 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Nov 2022	0.0350	0.0350	0.0230	0.0230	0.0230	4,570
04 Nov 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 Nov 2022	0.0400	0.0450	0.0400	0.0450	0.0450	21,461
02 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
31 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
28 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
27 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
24 Oct 2022	0.0489	0.0489	0.0489	0.0489	0.0489	-
21 Oct 2022	0.0489	0.0489	0.0489	0.0489	0.0489	254
20 Oct 2022	0.0400	0.0444	0.0400	0.0444	0.0444	37,672
19 Oct 2022	0.0325	0.0325	0.0325	0.0325	0.0325	114
18 Oct 2022	0.0362	0.0362	0.0362	0.0362	0.0362	-
17 Oct 2022	0.0330	0.0362	0.0325	0.0362	0.0362	55,291
14 Oct 2022	0.0400	0.0500	0.0400	0.0500	0.0500	19,100
13 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Oct 2022	0.0330	0.0359	0.0330	0.0350	0.0350	56,000
11 Oct 2022	0.0258	0.0258	0.0258	0.0258	0.0258	-
10 Oct 2022	0.0252	0.0258	0.0252	0.0258	0.0258	46,154
07 Oct 2022	0.0350	0.0350	0.0330	0.0330	0.0330	5,500
06 Oct 2022	0.0255	0.0318	0.0255	0.0255	0.0255	48,531
05 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
04 Oct 2022	0.0255	0.0255	0.0255	0.0255	0.0255	200
03 Oct 2022	0.0255	0.0255	0.0255	0.0255	0.0255	100
30 Sept 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
29 Sept 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
28 Sept 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
27 Sept 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
26 Sept 2022	0.0255	0.0255	0.0255	0.0255	0.0255	268
23 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Sept 2022	0.0280	0.0300	0.0280	0.0300	0.0300	34,724
21 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,120
19 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,299
16 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Sept 2022	0.0300	0.0350	0.0300	0.0350	0.0350	40,000
14 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
09 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
08 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 Sept 2022	0.0260	0.0340	0.0250	0.0310	0.0310	25,300
06 Sept 2022	0.0250	0.0350	0.0250	0.0250	0.0250	110,699
02 Sept 2022	0.0290	0.0300	0.0290	0.0300	0.0300	75,000
01 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	49,615
29 Aug 2022	0.0250	0.0290	0.0250	0.0290	0.0290	46,360
26 Aug 2022	0.0250	0.0253	0.0250	0.0253	0.0253	15,300
25 Aug 2022	0.0280	0.0280	0.0250	0.0250	0.0250	45,894
24 Aug 2022	0.0299	0.0299	0.0299	0.0299	0.0299	6,800
23 Aug 2022	0.0299	0.0299	0.0299	0.0299	0.0299	10,179
22 Aug 2022	0.0249	0.0249	0.0249	0.0249	0.0249	2,000
19 Aug 2022	0.0250	0.0275	0.0250	0.0275	0.0275	110,000
18 Aug 2022	0.0260	0.0300	0.0260	0.0300	0.0300	3,400
17 Aug 2022	0.0270	0.0270	0.0230	0.0231	0.0231	119,000
16 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Aug 2022	0.0305	0.0305	0.0260	0.0260	0.0260	40,000
10 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Aug 2022	0.0392	0.0392	0.0275	0.0300	0.0300	138,080
08 Aug 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
05 Aug 2022	0.0375	0.0500	0.0250	0.0490	0.0490	108,610
04 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	260
03 Aug 2022	0.0431	0.0431	0.0430	0.0430	0.0430	2,951
02 Aug 2022	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
01 Aug 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
29 July 2022	0.0800	0.0800	0.0800	0.0800	0.0800	10,000
28 July 2022	0.0700	0.0999	0.0392	0.0900	0.0900	40,100
27 July 2022	0.0535	0.0535	0.0535	0.0535	0.0535	-
26 July 2022	0.0360	0.0535	0.0360	0.0535	0.0535	2,444
25 July 2022	0.0989	0.0989	0.0989	0.0989	0.0989	-
22 July 2022	0.0989	0.0989	0.0989	0.0989	0.0989	-
21 July 2022	0.0989	0.0989	0.0989	0.0989	0.0989	-
20 July 2022	0.0989	0.0989	0.0989	0.0989	0.0989	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,369.40-53.80(-0.72%)

AUD/USD0.6758+0.0032(+0.48%)

ASX 2007,175.50-53.90(-0.75%)

OIL71.44-0.57(-0.79%)

GOLD1,800.20+2.20(+0.12%)

BTC-AUD25,051.57-12.06(-0.05%)

News that makes you smarter and richer... For free.

American Picture House Corporation (APHP)

ALL ORDS
7,369.40
-53.80(-0.72%)

AUD/USD
0.6758
+0.0032(+0.48%)

ASX 200
7,175.50
-53.90(-0.75%)

OIL
71.44
-0.57(-0.79%)

GOLD
1,800.20
+2.20(+0.12%)

BTC-AUD
25,051.57
-12.06(-0.05%)