Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

American Picture House Corporation (APHP)

0.1900
0.0000
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.20000.20000.19000.19000.19008,150
May 2, 20250.19830.21000.19830.20000.200032,600
May 1, 20250.28000.28000.28000.28000.2800-
Apr 30, 20250.28000.28000.28000.28000.2800-
Apr 29, 20250.21830.28000.21830.28000.28001,600
Apr 28, 20250.28000.28000.20420.28000.28005,700
Apr 25, 20250.19830.22230.19830.22230.222310,009
Apr 24, 20250.27500.27500.27500.27500.2750-
Apr 23, 20250.21870.27500.21870.27500.2750478
Apr 22, 20250.30000.30000.30000.30000.3000-
Apr 21, 20250.30000.30000.30000.30000.3000-
Apr 17, 20250.19000.30000.19000.30000.300046,040
Apr 16, 20250.21750.30000.21750.30000.30001,574
Apr 15, 20250.19000.30000.19000.30000.30001,200
Apr 14, 20250.29900.29900.29900.29900.2990-
Apr 11, 20250.27900.29900.27900.29900.2990400
Apr 10, 20250.30000.30000.30000.30000.3000-
Apr 9, 20250.15840.30000.15840.30000.30004,427
Apr 8, 20250.28000.28000.28000.28000.2800-
Apr 7, 20250.28000.28000.28000.28000.2800-
Apr 4, 20250.19900.28000.19900.28000.2800300
Apr 3, 20250.19070.28000.19070.28000.28003,100
Apr 2, 20250.30790.30790.30790.30790.3079-
Apr 1, 20250.30790.30790.30790.30790.30793,022
Mar 31, 20250.21580.30000.21500.30000.3000171,102
Mar 28, 20250.24900.24900.24900.24900.2490-
Mar 27, 20250.24900.24900.24900.24900.2490-
Mar 26, 20250.24900.24900.24900.24900.2490-
Mar 25, 20250.24900.24900.24900.24900.2490-
Mar 24, 20250.24900.24900.24900.24900.2490-
Mar 21, 20250.24900.24900.24900.24900.2490-
Mar 20, 20250.24900.24900.24900.24900.2490-
Mar 19, 20250.24900.24900.24900.24900.2490-
Mar 18, 20250.24900.24900.24900.24900.2490-
Mar 17, 20250.24900.24900.24900.24900.2490-
Mar 14, 20250.24900.24900.24900.24900.2490-
Mar 13, 20250.24900.24900.24900.24900.2490-
Mar 12, 20250.22100.24900.22100.24900.24905,000
Mar 11, 20250.24900.24900.24900.24900.2490400
Mar 10, 20250.24900.24900.24900.24900.2490100
Mar 7, 20250.22100.22100.22100.22100.2210-
Mar 6, 20250.22100.22100.22100.22100.22101,223
Mar 5, 20250.23100.23100.22000.22100.221063,688
Mar 4, 20250.24600.25600.24600.25600.2560200
Mar 3, 20250.23100.23100.23100.23100.23102,500
Feb 28, 20250.25600.25600.25600.25600.2560-
Feb 27, 20250.25600.25600.25600.25600.2560-
Feb 26, 20250.25600.25600.25600.25600.2560-
Feb 25, 20250.23550.25600.22100.25600.25608,104
Feb 24, 20250.22100.26160.22100.26160.261632,807
Feb 21, 20250.22100.27900.22100.27900.2790788
Feb 20, 20250.27900.27900.27900.27900.2790-
Feb 19, 20250.27900.27900.27900.27900.2790-
Feb 18, 20250.27900.27900.27900.27900.2790-
Feb 14, 20250.23000.27900.23000.27900.279020,045
Feb 13, 20250.28000.28000.28000.28000.2800-
Feb 12, 20250.28000.28000.28000.28000.2800-
Feb 11, 20250.24000.28000.24000.28000.28008,637
Feb 10, 20250.28900.28900.28900.28900.2890102
Feb 7, 20250.24250.25000.24000.25000.2500474
Feb 6, 20250.24250.24250.24250.24250.2425-
Feb 5, 20250.25000.25000.24250.24250.2425250
Feb 4, 20250.28900.28900.28900.28900.2890-
Feb 3, 20250.27900.28900.25220.28900.289010,406
Jan 31, 20250.24100.27900.24100.27900.2790200
Jan 30, 20250.27670.27670.27670.27670.2767200
Jan 29, 20250.25000.26500.25000.26500.26506,800
Jan 28, 20250.28900.28900.28900.28900.2890-
Jan 27, 20250.28900.28900.28900.28900.2890-
Jan 24, 20250.28900.28900.28900.28900.2890-
Jan 23, 20250.25000.28900.25000.28900.28901,166
Jan 22, 20250.31990.31990.31990.31990.3199-
Jan 21, 20250.31990.31990.27000.31990.319910,500
Jan 17, 20250.28100.32600.28100.32600.3260600
Jan 16, 20250.32900.32900.27000.32900.32905,391
Jan 15, 20250.27000.32900.25500.31900.31906,730
Jan 14, 20250.28480.31420.28480.31420.3142575
Jan 13, 20250.27490.34000.26000.32900.3290173,894
Jan 10, 20250.27500.27500.24000.26490.264911,978
Jan 8, 20250.24000.25000.24000.25000.250017,548
Jan 7, 20250.27000.27000.27000.27000.2700178
Jan 6, 20250.25750.27000.25750.27000.27001,925
Jan 3, 20250.29500.29500.24000.28900.289095,879
Jan 2, 20250.29500.30000.29500.30000.3000300
Dec 31, 20240.27000.30000.27000.30000.3000112,309
Dec 30, 20240.24900.29000.24000.29000.290060,866
Dec 27, 20240.23000.24500.21000.24500.245029,922
Dec 26, 20240.22100.22100.22000.22000.220022,500
Dec 24, 20240.22000.22000.22000.22000.2200-
Dec 23, 20240.22350.22350.22000.22000.22004,151
Dec 20, 20240.24890.24890.24890.24890.2489-
Dec 19, 20240.23680.24890.20000.24890.24892,508
Dec 18, 20240.24000.24000.24000.24000.24002,292
Dec 17, 20240.22450.24900.20100.24900.249017,101
Dec 16, 20240.24800.24800.24800.24800.2480-
Dec 13, 20240.24800.24800.24800.24800.2480-
Dec 12, 20240.20100.24800.20100.24800.24803,200
Dec 11, 20240.24800.24800.24800.24800.2480-
Dec 10, 20240.20000.24800.20000.24800.2480802
Dec 9, 20240.25000.25000.25000.25000.2500-
Dec 6, 20240.25000.25000.25000.25000.2500-
Dec 5, 20240.25000.25000.25000.25000.2500-
Dec 4, 20240.25000.25000.25000.25000.2500-
Dec 3, 20240.25000.25000.25000.25000.2500-
Dec 2, 20240.25000.25000.25000.25000.2500-
Nov 29, 20240.25000.25000.25000.25000.2500-
Nov 27, 20240.26900.28900.21200.25000.25003,100
Nov 26, 20240.29000.29000.29000.29000.2900-
Nov 25, 20240.23150.29000.23150.29000.29001,001
Nov 22, 20240.29000.29000.29000.29000.2900-
Nov 21, 20240.21000.29000.21000.29000.29001,100
Nov 20, 20240.25200.29900.24000.29900.299050,600
Nov 19, 20240.24200.27000.24200.27000.27004,100
Nov 18, 20240.29000.29000.29000.29000.2900-
Nov 15, 20240.29000.29000.29000.29000.2900-
Nov 14, 20240.29000.29000.29000.29000.29002,500
Nov 13, 20240.30000.30000.29500.30000.30003,230
Nov 12, 20240.30000.30000.30000.30000.3000-
Nov 11, 20240.28000.30000.28000.30000.300032,696
Nov 8, 20240.30000.30000.30000.30000.3000-
Nov 7, 20240.30000.30000.30000.30000.3000-
Nov 6, 20240.23960.30000.23960.30000.300032,100
Nov 5, 20240.27000.29800.21300.29800.29806,471
Nov 4, 20240.27800.27800.27800.27800.2780-
Nov 1, 20240.27800.27800.27800.27800.2780-
Oct 31, 20240.27800.27800.27800.27800.2780-
Oct 30, 20240.27800.27800.27800.27800.2780-
Oct 29, 20240.27800.27800.27800.27800.2780-
Oct 28, 20240.27800.27800.27800.27800.2780-
Oct 25, 20240.27800.27800.27800.27800.2780-
Oct 24, 20240.22100.27950.22100.27800.27805,250
Oct 23, 20240.29900.29900.29900.29900.2990-
Oct 22, 20240.28900.29900.28900.29900.2990900
Oct 21, 20240.29900.29900.29900.29900.2990-
Oct 18, 20240.29900.29900.29900.29900.2990100
Oct 17, 20240.27700.29900.27700.29900.29902,086
Oct 16, 20240.28900.29900.23000.27700.27707,210
Oct 15, 20240.29850.29850.29850.29850.29851,025
Oct 14, 20240.21000.29900.21000.29900.29906,000
Oct 11, 20240.33000.33000.33000.33000.3300-
Oct 10, 20240.28000.33000.26000.33000.33006,920
Oct 9, 20240.29830.34500.26400.32750.327529,520
Oct 8, 20240.32000.34000.30250.34000.34003,605
Oct 7, 20240.30000.31900.29190.31900.319012,913
Oct 4, 20240.30000.30000.30000.30000.30001,000
Oct 3, 20240.29000.30000.29000.30000.30002,200
Oct 2, 20240.28000.31800.28000.31800.31804,500
Oct 1, 20240.27900.34000.25000.34000.340022,100
Sep 30, 20240.29000.29000.29000.29000.2900-
Sep 27, 20240.28000.29000.21000.29000.290038,750
Sep 26, 20240.20380.29000.16500.29000.2900116,354
Sep 25, 20240.25000.25000.25000.25000.2500-
Sep 24, 20240.25000.25000.25000.25000.2500-
Sep 23, 20240.25000.25000.25000.25000.2500-
Sep 20, 20240.25000.25000.25000.25000.2500-
Sep 19, 20240.25000.25000.25000.25000.2500-
Sep 18, 20240.25000.25000.25000.25000.2500-
Sep 17, 20240.25000.25000.25000.25000.2500-
Sep 16, 20240.25000.25000.25000.25000.2500-
Sep 13, 20240.25000.25000.25000.25000.2500-
Sep 12, 20240.25000.25000.25000.25000.2500-
Sep 11, 20240.24980.25000.20500.25000.250027,486
Sep 10, 20240.24990.24990.24990.24990.2499-
Sep 9, 20240.24990.24990.24990.24990.2499-
Sep 6, 20240.17000.24990.16000.24990.249922,014
Sep 5, 20240.24990.24990.24990.24990.2499-
Sep 4, 20240.22590.24990.22590.24990.24992,100
Sep 3, 20240.19000.22990.19000.22590.2259780
Aug 30, 20240.20000.25000.20000.25000.250048,495
Aug 29, 20240.20000.20000.20000.20000.2000-
Aug 28, 20240.20000.20000.20000.20000.2000-
Aug 27, 20240.20000.20000.20000.20000.2000-
Aug 26, 20240.20000.20000.20000.20000.2000-
Aug 23, 20240.20000.20000.20000.20000.2000-
Aug 22, 20240.17000.20000.17000.20000.200010,500
Aug 21, 20240.16000.16000.16000.16000.16004,000
Aug 20, 20240.20000.20000.20000.20000.2000-
Aug 19, 20240.20000.20000.20000.20000.2000500
Aug 16, 20240.17000.17000.16100.16100.16102,662
Aug 15, 20240.19000.19000.19000.19000.1900-
Aug 14, 20240.19000.19000.19000.19000.1900-
Aug 13, 20240.19000.19000.19000.19000.190010,000
Aug 12, 20240.19000.19970.19000.19970.199724,500
Aug 9, 20240.21000.21000.21000.21000.2100-
Aug 8, 20240.21000.21000.21000.21000.2100-
Aug 7, 20240.20500.21000.18500.21000.210029,963
Aug 6, 20240.20500.20500.20500.20500.20501,500
Aug 5, 20240.18500.18500.18500.18500.1850-
Aug 2, 20240.18500.18500.18500.18500.1850-
Aug 1, 20240.19000.19000.18000.18500.185018,210
Jul 31, 20240.20000.22500.18000.20500.205043,720
Jul 30, 20240.16000.19000.14500.19000.190072,020
Jul 29, 20240.20000.21000.18000.21000.210015,310
Jul 26, 20240.18400.22000.18400.22000.2200680
Jul 25, 20240.16000.16000.16000.16000.16001,370
Jul 24, 20240.21000.25400.21000.25400.2540300
Jul 23, 20240.24000.24000.24000.24000.2400100
Jul 22, 20240.17000.17000.17000.17000.17005,000
Jul 19, 20240.21500.21500.21500.21500.2150-
Jul 18, 20240.21500.21500.21500.21500.2150-
Jul 17, 20240.21500.21500.19750.21500.21501,300
Jul 16, 20240.15000.19000.14500.19000.1900125,200
Jul 15, 20240.20300.25000.17660.25000.25009,757
Jul 12, 20240.27000.27000.27000.27000.2700-
Jul 11, 20240.27000.27000.27000.27000.2700-
Jul 10, 20240.24000.27000.20100.27000.270030,600
Jul 9, 20240.25000.25000.25000.25000.25004,500
Jul 8, 20240.26000.28000.26000.28000.28005,200
Jul 5, 20240.28000.29000.24000.29000.290017,006
Jul 3, 20240.30000.30000.30000.30000.3000-
Jul 2, 20240.25000.30000.24100.30000.300025,489
Jul 1, 20240.35000.35000.35000.35000.3500-
Jun 28, 20240.24000.35000.23250.35000.350075,550
Jun 27, 20240.20250.20980.20130.20980.209821,750
Jun 26, 20240.19120.19120.19120.19120.1912100
Jun 25, 20240.20000.20000.20000.20000.2000-
Jun 24, 20240.20000.20000.20000.20000.20003,000
Jun 21, 20240.15000.18570.15000.18570.185710,150
Jun 20, 20240.19000.19000.19000.19000.19001,000
Jun 18, 20240.16000.16000.16000.16000.1600-
Jun 17, 20240.16000.16000.16000.16000.1600160
Jun 14, 20240.17000.17000.17000.17000.1700-
Jun 13, 20240.17000.17000.17000.17000.1700-
Jun 12, 20240.17000.17000.17000.17000.17003,800
Jun 11, 20240.19500.19500.19500.19500.1950-
Jun 10, 20240.19500.19500.19500.19500.1950-
Jun 7, 20240.17500.19500.17500.19500.19503,762
Jun 6, 20240.21000.21000.21000.21000.210013,300
Jun 5, 20240.21000.21000.21000.21000.2100220
Jun 4, 20240.22000.22000.22000.22000.2200-
Jun 3, 20240.16500.22000.16500.22000.22004,246
May 31, 20240.22000.22000.22000.22000.22005,653
May 30, 20240.17050.22000.17050.22000.22001,521
May 29, 20240.22000.22000.22000.22000.2200-
May 28, 20240.22000.22000.22000.22000.2200-
May 24, 20240.22000.22000.22000.22000.2200125
May 23, 20240.20000.22000.20000.22000.22005,605
May 22, 20240.22000.22000.22000.22000.2200-
May 21, 20240.22000.22000.22000.22000.2200-
May 20, 20240.22000.22000.22000.22000.2200200
May 17, 20240.22000.22000.22000.22000.2200-
May 16, 20240.22000.22000.22000.22000.2200-
May 15, 20240.22000.22000.22000.22000.2200-
May 14, 20240.22000.22000.18050.22000.22005,500
May 13, 20240.23000.23000.22600.22600.2260220
May 10, 20240.23000.23000.23000.23000.230013,018
May 9, 20240.22300.22300.22300.22300.2230-
May 8, 20240.22300.22300.22300.22300.22303,120
May 7, 20240.23000.23000.23000.23000.2300-
May 6, 20240.24000.24000.23000.23000.23004,566

Related Tickers

HPST Hempstract, Inc.
0.0220
0.00%
 
STGZ Stargaze Entertainment Group Inc.
0.0350
+14.75%
 
HWAL Hollywall Entertainment, Inc.
0.1420
+23.48%
 
SIRI Sirius XM Holdings Inc.
21.29
+4.01%