Australia markets open in 6 hours 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.07500.10800.07500.10800.10806,000
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-
13 Sept 20220.03500.03500.03500.03500.0350-
12 Sept 20220.03500.03500.03500.03500.03502,000
09 Sept 20220.03100.03100.03100.03100.0310-
08 Sept 20220.03100.03100.03100.03100.0310-
07 Sept 20220.02600.03400.02500.03100.031025,300
06 Sept 20220.02500.03500.02500.02500.0250110,699
02 Sept 20220.02900.03000.02900.03000.030075,000
01 Sept 20220.02500.02500.02500.02500.0250-
31 Aug 20220.02500.02500.02500.02500.0250-
30 Aug 20220.02500.02500.02500.02500.025049,615
29 Aug 20220.02500.02900.02500.02900.029046,360
26 Aug 20220.02500.02530.02500.02530.025315,300
25 Aug 20220.02800.02800.02500.02500.025045,894
24 Aug 20220.02990.02990.02990.02990.02996,800
23 Aug 20220.02990.02990.02990.02990.029910,179
22 Aug 20220.02490.02490.02490.02490.02492,000
19 Aug 20220.02500.02750.02500.02750.0275110,000
18 Aug 20220.02600.03000.02600.03000.03003,400
17 Aug 20220.02700.02700.02300.02310.0231119,000
16 Aug 20220.02600.02600.02600.02600.0260-
15 Aug 20220.02600.02600.02600.02600.0260-
12 Aug 20220.02600.02600.02600.02600.0260-
11 Aug 20220.03050.03050.02600.02600.026040,000
10 Aug 20220.03000.03000.03000.03000.0300-
09 Aug 20220.03920.03920.02750.03000.0300138,080
08 Aug 20220.04900.04900.04900.04900.0490-
05 Aug 20220.03750.05000.02500.04900.0490108,610
04 Aug 20220.04300.04300.04300.04300.0430260
03 Aug 20220.04310.04310.04300.04300.04302,951
02 Aug 20220.07000.07000.07000.07000.07006,000
01 Aug 20220.08000.08000.08000.08000.0800-
29 July 20220.08000.08000.08000.08000.080010,000
28 July 20220.07000.09990.03920.09000.090040,100
27 July 20220.05350.05350.05350.05350.0535-
26 July 20220.03600.05350.03600.05350.05352,444
25 July 20220.09890.09890.09890.09890.0989-
22 July 20220.09890.09890.09890.09890.0989-
21 July 20220.09890.09890.09890.09890.0989-
20 July 20220.09890.09890.09890.09890.0989-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...