HIPH - American Premium Water Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.00310.00330.00220.00250.002534,513,811
Jan 23, 20200.00330.00390.00280.00300.003024,338,490
Jan 22, 20200.00390.00400.00310.00330.003314,014,894
Jan 21, 20200.00390.00390.00350.00370.00371,671,629
Jan 17, 20200.00390.00390.00350.00360.00362,886,916
Jan 16, 20200.00400.00400.00360.00390.0039932,383
Jan 15, 20200.00360.00400.00360.00390.00391,582,722
Jan 14, 20200.00370.00400.00360.00390.00396,982,966
Jan 13, 20200.00370.00420.00370.00400.00403,740,257
Jan 10, 20200.00420.00420.00360.00370.00378,177,981
Jan 09, 20200.00450.00450.00390.00400.00401,993,457
Jan 08, 20200.00460.00460.00400.00400.00401,214,481
Jan 07, 20200.00430.00460.00400.00450.00454,084,411
Jan 06, 20200.00460.00470.00410.00460.00461,416,659
Jan 03, 20200.00400.00480.00390.00470.00474,736,931
Jan 02, 20200.00420.00430.00380.00400.00401,986,796
Dec 31, 20190.00390.00410.00380.00390.00395,047,164
Dec 30, 20190.00420.00420.00360.00380.00382,312,243
Dec 27, 20190.00350.00420.00350.00390.00391,504,074
Dec 26, 20190.00420.00420.00360.00360.00363,065,742
Dec 24, 20190.00360.00430.00350.00400.0040902,106
Dec 23, 20190.00370.00440.00360.00360.00362,703,038
Dec 20, 20190.00410.00450.00350.00370.00376,663,516
Dec 19, 20190.00490.00500.00400.00440.00443,413,240
Dec 18, 20190.00500.00530.00430.00470.00474,414,520
Dec 17, 20190.00400.00500.00400.00470.00479,124,378
Dec 16, 20190.00470.00490.00440.00440.00441,652,818
Dec 13, 20190.00470.00500.00400.00470.00471,044,175
Dec 12, 20190.00470.00510.00410.00460.00465,219,039
Dec 11, 20190.00500.00520.00470.00470.00473,419,708
Dec 10, 20190.00510.00570.00500.00510.00513,735,498
Dec 09, 20190.00570.00570.00500.00530.00534,819,805
Dec 06, 20190.00560.00600.00510.00570.00578,561,174
Dec 05, 20190.00560.00560.00510.00520.00521,503,847
Dec 04, 20190.00520.00560.00510.00560.00563,368,855
Dec 03, 20190.00540.00580.00520.00530.00535,575,912
Dec 02, 20190.00560.00580.00540.00550.00554,450,946
Nov 29, 20190.00550.00590.00540.00540.00541,143,848
Nov 27, 20190.00590.00590.00530.00540.00543,277,233
Nov 26, 20190.00520.00590.00520.00530.00532,269,641
Nov 25, 20190.00550.00570.00520.00530.00531,837,415
Nov 22, 20190.00570.00570.00520.00540.0054846,051
Nov 21, 20190.00580.00590.00520.00570.00571,490,925
Nov 20, 20190.00580.00580.00550.00570.0057540,884
Nov 19, 20190.00550.00620.00520.00580.00583,129,983
Nov 18, 20190.00710.00710.00560.00560.00562,204,014
Nov 15, 20190.00550.00660.00520.00650.00655,817,661
Nov 14, 20190.00510.00560.00500.00550.0055531,155
Nov 13, 20190.00520.00560.00510.00510.0051734,916
Nov 12, 20190.00520.00560.00520.00520.0052911,030
Nov 11, 20190.00590.00590.00520.00520.00521,264,147
Nov 08, 20190.00590.00590.00530.00590.0059428,556
Nov 07, 20190.00520.00590.00520.00520.00523,195,256
Nov 06, 20190.00550.00590.00520.00520.00523,296,745
Nov 05, 20190.00570.00620.00550.00550.00553,414,413
Nov 04, 20190.00620.00650.00560.00570.00574,776,967
Nov 01, 20190.00640.00690.00560.00630.00636,580,404
Oct 31, 20190.00640.00690.00640.00640.0064923,641
Oct 30, 20190.00660.00700.00630.00670.00671,698,488
Oct 29, 20190.00670.00680.00620.00660.00661,506,556
Oct 28, 20190.00630.00690.00630.00660.00661,377,446
Oct 25, 20190.00720.00720.00630.00630.00632,725,367
Oct 24, 20190.00780.00790.00650.00700.00701,945,592
Oct 23, 20190.00700.00800.00650.00760.00763,725,269
Oct 22, 20190.00750.00780.00680.00700.00704,692,202
Oct 21, 20190.00950.00950.00740.00750.007512,694,271
Oct 18, 20190.00710.00970.00700.00960.009633,335,565
Oct 17, 20190.00700.00730.00640.00720.00722,149,898
Oct 16, 20190.00670.00720.00650.00680.0068659,856
Oct 15, 20190.00690.00690.00650.00670.00672,379,208
Oct 14, 20190.00640.00700.00640.00680.0068635,845
Oct 11, 20190.00620.00710.00620.00700.00701,350,065
Oct 10, 20190.00720.00740.00640.00640.00642,624,487
Oct 09, 20190.00720.00740.00680.00720.0072850,981
Oct 08, 20190.00720.00750.00680.00720.0072709,849
Oct 07, 20190.00700.00740.00650.00710.00712,517,522
Oct 04, 20190.00570.00750.00560.00700.00703,416,470
Oct 03, 20190.00550.00630.00550.00570.0057912,540
Oct 02, 20190.00600.00630.00540.00550.0055950,518
Oct 01, 20190.00600.00600.00540.00580.00582,202,038
Sep 30, 20190.00750.00750.00560.00570.00572,892,813
Sep 27, 20190.00660.00790.00600.00630.00633,565,805
Sep 26, 20190.00680.00760.00600.00660.00663,269,740
Sep 25, 20190.00820.00820.00640.00720.00727,096,973
Sep 24, 20190.00600.00950.00590.00810.008124,953,946
Sep 23, 20190.00590.00590.00540.00580.00583,022,425
Sep 20, 20190.00580.00580.00530.00530.00532,350,239
Sep 19, 20190.00500.00580.00500.00580.00584,478,739
Sep 18, 20190.00510.00580.00490.00510.005110,890,993
Sep 17, 20190.00520.00540.00510.00540.00541,618,634
Sep 16, 20190.00520.00570.00480.00520.00524,603,503
Sep 13, 20190.00580.00580.00510.00520.00524,488,074
Sep 12, 2019------
Sep 11, 20190.00580.00580.00520.00560.00564,256,496
Sep 10, 20190.00590.00610.00480.00520.005218,335,724
Sep 09, 20190.00700.00700.00560.00570.005710,203,570
Sep 06, 20190.00750.00750.00670.00670.00678,653,784
Sep 05, 20190.00770.00770.00700.00740.00743,104,549
Sep 04, 20190.00790.00800.00680.00760.00766,798,280
Sep 03, 20190.00900.00920.00710.00750.00755,364,884
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...