American Picture House Corporation (QB) (APHP)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.298 | 0 | 0 | 0 | CS |
| 4 | -0.022 | -6.875 | 0.32 | 0.345 | 0.21 | 6262 | 0.31389694 | CS |
| 12 | 0.108 | 56.8421052632 | 0.19 | 0.345 | 0.16 | 14406 | 0.28029289 | CS |
| 26 | 0.058 | 24.1666666667 | 0.24 | 0.35 | 0.145 | 14453 | 0.24943952 | CS |
| 52 | 0.048 | 19.2 | 0.25 | 0.35 | 0.145 | 12534 | 0.26137743 | CS |
| 156 | 0.148 | 98.6666666667 | 0.15 | 0.49 | 0.0212 | 22199 | 0.19569821 | CS |
| 260 | 0.297 | 29700 | 0.001 | 0.49 | 0.001 | 21449 | 0.19245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1730496360 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1730409960 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1730323560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1730237160 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1730150760 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1729891560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1729805160 | 0.278 | -0.021 | -7.02 | 0.22099 | 0.2795 | 0.22099 | 5250 |
| 1729718700 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1729632300 | 0.299 | 0 | 0.00 | 0.289 | 0.299 | 0.289 | 900 |
| 1729545600 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1729286400 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 100 |
| 1729200000 | 0.299 | 0.022 | 7.94 | 0.277 | 0.299 | 0.277 | 2086 |
| 1729113960 | 0.277 | -0.0215 | -7.20 | 0.289 | 0.299 | 0.23 | 7210 |
| 1729027680 | 0.2985 | -0.0005 | -0.17 | 0.2985 | 0.2985 | 0.2985 | 1025 |
| 1728941220 | 0.299 | -0.031 | -9.39 | 0.21 | 0.299 | 0.21 | 6000 |
| 1728681960 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728595560 | 0.33 | 0.00255 | 0.78 | 0.28 | 0.33 | 0.26 | 6920 |
| 1728508800 | 0.32745 | -0.01255 | -3.69 | 0.2983 | 0.3449999 | 0.264 | 29520 |
| 1728422580 | 0.34 | 0.021 | 6.58 | 0.32 | 0.34 | 0.3025 | 3605 |
| 1728336000 | 0.319 | 0.019 | 6.33 | 0.3 | 0.319 | 0.2919 | 12913 |
| 1728077220 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1727990760 | 0.3 | -0.018 | -5.66 | 0.29 | 0.3 | 0.29 | 2200 |
| 1727904000 | 0.318 | -0.022 | -6.47 | 0.28 | 0.318 | 0.28 | 4500 |
| 1727818140 | 0.34 | 0.05 | 17.24 | 0.279 | 0.34 | 0.25 | 22100 |
| 1727731200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1727472000 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.21 | 38750 |
| 1727386200 | 0.29 | 0.04 | 16.00 | 0.2038 | 0.29 | 0.165 | 116354 |
| 1727299740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727213340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727126940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726867740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726781340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726694940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726608540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726522140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726262940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726176540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726090140 | 0.25 | 0.0001 | 0.04 | 0.2498 | 0.25 | 0.2049999 | 27486 |
| 1726003620 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1725917220 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1725658020 | 0.2499 | 0 | 0.00 | 0.17 | 0.2499 | 0.16 | 22014 |
| 1725571440 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1725485040 | 0.2499 | 0.02397 | 10.61 | 0.22593 | 0.2499 | 0.22593 | 2100 |
| 1725398880 | 0.22593 | -0.02407 | -9.63 | 0.19 | 0.2299 | 0.19 | 780 |
| 1725053340 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 48495 |
| 1724966940 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724880540 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724794140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724707740 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724448540 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724362140 | 0.2 | 0.04 | 25.00 | 0.17 | 0.2 | 0.17 | 10500 |
| 1724275380 | 0.16 | -0.04 | -20.00 | 0.16 | 0.16 | 0.16 | 4000 |
| 1724189280 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1724102880 | 0.2 | 0.039 | 24.22 | 0.2 | 0.2 | 0.2 | 500 |
| 1723843740 | 0.161 | -0.029 | -15.26 | 0.17 | 0.17 | 0.161 | 2662 |
| 1723757160 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1723670760 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1723584360 | 0.19 | -0.00969 | -4.85 | 0.19 | 0.19 | 0.19 | 10000 |
| 1723497900 | 0.19969 | -0.01031 | -4.91 | 0.18999 | 0.19969 | 0.18999 | 24500 |
| 1723238520 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1723152120 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1723065720 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.21 | 0.185 | 29963 |
| 1722979800 | 0.2049999 | 0.0199999 | 10.81 | 0.2049999 | 0.2049999 | 0.2049999 | 1500 |
| 1722868200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
