American Picture House Corporation (QB) (APHP)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -7.06319702602 | 0.269 | 0.289 | 0.212 | 3100 | 0.25 | CS |
| 4 | 0.0104 | 4.34056761269 | 0.2396 | 0.3 | 0.21 | 14485 | 0.2971311 | CS |
| 12 | 0.0002 | 0.080064051241 | 0.2498 | 0.345 | 0.165 | 15170 | 0.29710005 | CS |
| 26 | 0.04 | 19.0476190476 | 0.21 | 0.35 | 0.145 | 16034 | 0.25644113 | CS |
| 52 | -0.0002 | -0.0799360511591 | 0.2502 | 0.35 | 0.145 | 12574 | 0.26321223 | CS |
| 156 | 0.08 | 47.0588235294 | 0.17 | 0.49 | 0.0212 | 22176 | 0.19715343 | CS |
| 260 | 0.249 | 24900 | 0.001 | 0.49 | 0.001 | 21336 | 0.19380138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733178540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732919340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732746540 | 0.25 | -0.04 | -13.79 | 0.269 | 0.289 | 0.212 | 3100 |
| 1732659960 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1732573560 | 0.29 | 0 | 0.00 | 0.2315 | 0.29 | 0.2315 | 1001 |
| 1732314300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1732227900 | 0.29 | -0.009 | -3.01 | 0.21 | 0.29 | 0.21 | 1100 |
| 1732141740 | 0.299 | 0.029 | 10.74 | 0.25199 | 0.299 | 0.24 | 50600 |
| 1732054800 | 0.27 | -0.02 | -6.90 | 0.242 | 0.27 | 0.242 | 4100 |
| 1731968400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731709200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731622800 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 2500 |
| 1731536760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 3230 |
| 1731450000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731363600 | 0.3 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 32696 |
| 1731104400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731018000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730931600 | 0.3 | 0.002 | 0.67 | 0.2396 | 0.3 | 0.2396 | 32100 |
| 1730845680 | 0.298 | 0.02 | 7.19 | 0.27 | 0.298 | 0.213 | 6471 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
