Authentic Holdings Inc (CE) (AHRO)
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 | -0.0001 | -25 | 0.0004 | 0.0004 | 0.0003 | 118750 | 0.00039825 | CS |
| 4 | -0.0001 | -25 | 0.0004 | 0.0005 | 0.0003 | 2105399 | 0.00039996 | CS |
| 12 | -0.0007 | -70 | 0.001 | 0.0013 | 0.0003 | 2592337 | 0.00091555 | CS |
| 26 | 0 | 0 | 0.0003 | 0.0013 | 0.0003 | 7601796 | 0.00066133 | CS |
| 52 | -0.0008 | -72.7272727273 | 0.0011 | 0.0018 | 0.0001 | 10021533 | 0.00077879 | CS |
| 156 | -0.0008 | -72.7272727273 | 0.0011 | 0.0039 | 0.0001 | 9315010 | 0.00098603 | CS |
| 260 | -0.0008 | -72.7272727273 | 0.0011 | 0.0039 | 0.0001 | 9315010 | 0.00098603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042140 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1719955740 | 0.0002999 | -0.0001 | -25.00 | 0.0002999 | 0.0002999 | 0.0002999 | 6250 |
| 1719868980 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 50000 |
| 1719610020 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 300000 |
| 1719523740 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719437340 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719350940 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719264540 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 279252 |
| 1719005400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718919000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718746200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718659800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718400600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718314200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718227800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718141400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1718055000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1717795800 | 0.0004 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0002999 | 7402243 |
| 1717709400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 4000000 |
| 1717622460 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 2700050 |
| 1717536540 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1717450140 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1717190940 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 287300 |
| 1717104540 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 169000 |
| 1717018020 | 0.0004 | -0.0004 | -50.00 | 0.0004 | 0.0004 | 0.0004 | 250000 |
| 1716931440 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1716585840 | 0.0008 | 0.0004 | 100.00 | 0.0007 | 0.0008 | 0.0007 | 693000 |
| 1716499200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1716412800 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 31700 |
| 1716326940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 700077 |
| 1716240540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1715981340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1715894940 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 800000 |
| 1715808000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 872000 |
| 1715722140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 115284 |
| 1715635200 | 0.0005999 | 0.0001999 | 49.98 | 0.0005999 | 0.0005999 | 0.0005999 | 75000 |
| 1715376000 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1715289600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1715203200 | 0.0004 | -0.0002 | -33.34 | 0.0004 | 0.0004 | 0.0004 | 3600 |
| 1715117340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 100000 |
| 1715030940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 120100 |
| 1714771740 | 0.0005999 | -0.0004 | -40.00 | 0.0005999 | 0.0005999 | 0.0005999 | 8500 |
| 1714685340 | 0.001 | 0.0003 | 42.86 | 0.0005 | 0.001 | 0.0005 | 350000 |
| 1714599000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714512600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714425720 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 100 |
| 1714166700 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1714080300 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 321374 |
| 1713994020 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 21818 |
| 1713907740 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 189090 |
| 1713821100 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1713561900 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 451000 |
| 1713475500 | 0.0007 | -0.0002 | -22.22 | 0.0007 | 0.0007 | 0.0007 | 1242270 |
| 1713389100 | 0.0009 | -0.0002 | -18.18 | 0.001 | 0.001 | 0.0005 | 15823907 |
| 1713302940 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011999 | 0.001 | 10830346 |
| 1713216000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.001 | 7260595 |
| 1712957160 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.001 | 6958014 |
| 1712870760 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0011999 | 0.001 | 16265186 |
| 1712784000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.0008 | 9462394 |
| 1712698140 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.0008 | 22520527 |
| 1712611200 | 0.0009 | 0 | 0.00 | 0.00085 | 0.0011 | 0.0007 | 40302646 |
| 1712352000 | 0.0009 | 0.0001 | 12.50 | 0.0007 | 0.0009 | 0.0007 | 10872299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
