Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Premium Water Corp (OP: HIPH )

0.0001 UNCHANGED
Last Price Updated: 2:53 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-12.69%)
Mar 28, 2018 0.0200 0.0245 0.0200 0.0225 829,833 +0.00(+6.90%)
Mar 27, 2018 0.0255 0.0255 0.0208 0.0210 1,227,138 -0.00(-12.13%)
Mar 26, 2018 0.0255 0.0255 0.0201 0.0239 612,979 -0.00(-4.40%)
Mar 23, 2018 0.0228 0.0270 0.0224 0.0250 2,753,125 +0.00(+19.62%)
Mar 22, 2018 0.0220 0.0260 0.0202 0.0209 3,901,109 -0.00(-0.48%)
Mar 21, 2018 0.0220 0.0220 0.0195 0.0210 721,405 +0.00(+5.00%)
Mar 20, 2018 0.0240 0.0240 0.0190 0.0200 632,080 -0.00(-9.09%)
Mar 19, 2018 0.0230 0.0259 0.0200 0.0220 1,080,736 -0.00(-3.93%)
Mar 16, 2018 0.0260 0.0260 0.0210 0.0229 640,901 -0.00(-8.40%)
Mar 15, 2018 0.0229 0.0318 0.0229 0.0250 2,138,972 +0.00(+8.70%)
Mar 14, 2018 0.0230 0.0230 0.0210 0.0230 583,149 -0.00(-2.13%)
Mar 13, 2018 0.0235 0.0235 0.0226 0.0235 131,000 +0.00(+0.00%)
Mar 12, 2018 0.0217 0.0237 0.0217 0.0235 686,742 -0.00(-0.42%)
Mar 09, 2018 0.0247 0.0247 0.0210 0.0236 986,780 +0.00(+2.61%)
Mar 08, 2018 0.0249 0.0249 0.0226 0.0230 882,270 -0.00(-7.63%)
Mar 07, 2018 0.0250 0.0269 0.0227 0.0249 1,273,973 -0.00(-3.86%)
Mar 06, 2018 0.0300 0.0309 0.0228 0.0259 941,474 -0.00(-13.67%)
Mar 05, 2018 0.0284 0.0360 0.0277 0.0300 1,572,275 +0.00(+11.11%)
Mar 02, 2018 0.0225 0.0270 0.0225 0.0270 1,106,306 +0.00(+17.39%)
Mar 01, 2018 0.0234 0.0273 0.0214 0.0230 495,934 -0.00(-8.00%)
Feb 28, 2018 0.0300 0.0300 0.0230 0.0250 1,481,524 -0.00(-13.19%)
Feb 27, 2018 0.0381 0.0400 0.0281 0.0288 1,592,629 -0.01(-30.27%)
Feb 26, 2018 0.0275 0.0425 0.0270 0.0413 4,672,633 +0.01(+50.18%)
Feb 23, 2018 0.0275 0.0280 0.0232 0.0275 2,533,003 +0.00(+0.00%)
Feb 22, 2018 0.0204 0.0289 0.0180 0.0275 2,938,474 +0.01(+37.50%)
Feb 21, 2018 0.0250 0.0250 0.0185 0.0200 1,805,390 -0.00(-16.67%)
Feb 20, 2018 0.0288 0.0300 0.0200 0.0240 1,314,243 -0.01(-20.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Feb 15, 2018 0.0323 0.0349 0.0270 0.0320 1,012,190 -0.00(-6.43%)
Feb 14, 2018 0.0400 0.0400 0.0279 0.0342 1,360,491 +0.00(+14.38%)
Feb 13, 2018 0.0395 0.0395 0.0250 0.0299 1,442,120 -0.01(-16.94%)
Feb 12, 2018 0.0377 0.0400 0.0320 0.0360 1,128,741 -0.00(-4.76%)
Feb 09, 2018 0.0320 0.0400 0.0320 0.0378 2,177,926 -0.00(-5.50%)
Feb 08, 2018 0.0449 0.0455 0.0360 0.0400 2,066,134 -0.00(-9.09%)
Feb 07, 2018 0.0260 0.0461 0.0200 0.0440 4,559,655 +0.02(+64.24%)
Feb 06, 2018 0.0330 0.0340 0.0232 0.0268 3,359,941 -0.00(-10.70%)
Feb 05, 2018 0.0410 0.0545 0.0400 0.0300 3,480,990 -0.01(-31.35%)
Feb 02, 2018 0.0535 0.0540 0.0351 0.0437 5,826,738 -0.01(-19.07%)
Feb 01, 2018 0.0705 0.0780 0.0500 0.0540 3,307,151 -0.02(-25.00%)
Jan 31, 2018 0.0943 0.0990 0.0650 0.0720 7,005,601 -0.02(-19.91%)
Jan 30, 2018 0.0410 0.1000 0.0408 0.0899 17,262,272 +0.05(+119.27%)
Jan 29, 2018 0.0180 0.0500 0.0175 0.0410 8,476,146 +0.03(+164.52%)
Jan 26, 2018 0.0297 0.0297 0.0155 0.0155 1,809,244 -0.00(-17.99%)
Jan 25, 2018 0.0200 0.0200 0.0156 0.0189 1,467,200 -0.00(-5.50%)
Jan 24, 2018 0.0213 0.0213 0.0155 0.0200 1,393,666 -0.00(-6.10%)
Jan 23, 2018 0.0241 0.0297 0.0180 0.0213 2,025,373 -0.01(-26.30%)
Jan 22, 2018 0.0296 0.0296 0.0250 0.0289 832,729 -0.00(-2.36%)
Jan 19, 2018 0.0300 0.0324 0.0232 0.0296 2,507,622 -0.00(-1.33%)
Jan 18, 2018 0.0200 0.0400 0.0158 0.0300 4,763,703 +0.01(+53.85%)
Jan 17, 2018 0.0186 0.0260 0.0185 0.0195 668,200 +0.00(+4.84%)
Jan 16, 2018 0.0249 0.0249 0.0185 0.0186 530,564 -0.00(-13.49%)
Jan 12, 2018 0.0215 0.0215 0.0215 0 -0.01(-36.33%)
Jan 11, 2018 0.0189 0.0400 0.0175 0.0338 2,296,335 +0.02(+132.90%)
Jan 10, 2018 0.0147 0.0099 0.0145 746,747 +0.00(+46.46%)
Jan 09, 2018 0.0100 0.0143 0.0076 0.0099 774,595 -0.00(-19.51%)
Jan 08, 2018 0.0094 0.0125 0.0088 0.0123 1,641,140 +0.00(+30.85%)
Jan 05, 2018 0.0082 0.0094 0.0064 0.0094 1,167,700 +0.00(+49.21%)
Jan 04, 2018 0.0062 0.0073 0.0061 0.0063 849,600 -0.00(-22.22%)
Jan 03, 2018 0.0090 0.0099 0.0070 0.0081 4,712,819 -0.00(-10.99%)
Jan 02, 2018 0.0070 0.0099 0.0059 0.0091 1,610,735 +0.00(+40.00%)
Dec 29, 2017 0.0065 0.0065 0.0065 0 +0.00(+6.56%)
Dec 28, 2017 0.0060 0.0062 0.0045 0.0061 877,344 +0.00(+10.91%)
Dec 27, 2017 0.0040 0.0055 0.0040 0.0055 412,900 -0.00(-8.33%)
Dec 26, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 22, 2017 0.0050 0.0060 0.0040 0.0050 449,700 -0.00(-13.79%)
Dec 21, 2017 0.0060 0.0060 0.0042 0.0058 817,432 -0.00(-3.33%)
Dec 20, 2017 0.0050 0.0060 0.0040 0.0060 1,259,875 +0.00(+15.38%)
Dec 19, 2017 0.0060 0.0063 0.0050 0.0052 797,460 -0.00(-25.71%)
Dec 18, 2017 0.0070 0.0071 0.0062 0.0070 2,529,037 -0.00(-12.50%)
Dec 15, 2017 0.0043 0.0180 0.0043 0.0080 7,128,689 +0.00(+105.13%)
Dec 14, 2017 0.0035 0.0046 0.0035 0.0039 1,328,200 +0.00(+11.43%)
Dec 13, 2017 0.0040 0.0055 0.0035 0.0035 1,935,590 -0.00(-12.50%)
Dec 12, 2017 0.0054 0.0060 0.0040 0.0040 516,200 -0.00(-33.33%)
Dec 11, 2017 0.0060 0.0080 0.0050 0.0060 242,400 -0.00(-24.05%)
Dec 08, 2017 0.0088 0.0089 0.0060 0.0079 275,529 +0.00(+31.67%)
Dec 07, 2017 0.0074 0.0084 0.0060 0.0060 678,067 -0.00(-18.92%)
Dec 06, 2017 0.0089 0.0097 0.0060 0.0074 840,190 -0.00(-10.84%)
Dec 05, 2017 0.0069 0.0083 0.0061 0.0083 796,849 +0.00(+38.33%)
Dec 04, 2017 0.0067 0.0067 0.0067 0.0060 300,695 -0.00(-10.45%)
Dec 01, 2017 0.0060 0.0070 0.0060 0.0067 75,000 +0.00(+11.67%)
Nov 30, 2017 0.0080 0.0080 0.0052 0.0060 670,057 -0.00(-27.71%)
Nov 29, 2017 0.0080 0.0084 0.0050 0.0083 83,255 -0.00(-13.54%)
Nov 28, 2017 0.0048 0.0096 0.0048 0.0096 438,951 +0.00(+100.00%)
Nov 27, 2017 0.0055 0.0055 0.0048 0.0048 208,700 -0.00(-14.29%)
Nov 24, 2017 0.0060 0.0060 0.0050 0.0056 285,000 +0.00(+12.00%)
Nov 22, 2017 0.0055 0.0085 0.0050 0.0050 378,371 -0.00(-1.96%)
Nov 21, 2017 0.0060 0.0070 0.0051 0.0051 220,220 -0.00(-15.00%)
Nov 20, 2017 0.0070 0.0070 0.0060 0.0060 190,550 +0.00(+0.00%)
Nov 17, 2017 0.0066 0.0066 0.0060 0.0060 358,168 -0.00(-36.84%)
Nov 16, 2017 0.0095 0.0095 0.0059 0.0095 127,981 +0.00(+0.00%)
Nov 15, 2017 0.0095 0.0095 0.0095 0.0095 4,809 +0.00(+5.56%)
Nov 14, 2017 0.0062 0.0170 0.0062 0.0090 430,303 -0.00(-25.00%)
Nov 10, 2017 0.0120 0.0120 0.0120 0 -0.00(-9.09%)
Nov 09, 2017 0.0090 0.0132 0.0090 0.0132 28,250 +0.00(+55.29%)
Nov 08, 2017 0.0065 0.0085 0.0065 0.0085 18,416 +0.00(+11.84%)
Nov 07, 2017 0.0072 0.0076 0.0072 0.0076 507,610 +0.00(+18.75%)
Nov 06, 2017 0.0070 0.0093 0.0064 0.0064 36,313 -0.00(-32.63%)
Nov 03, 2017 0.0100 0.0100 0.0070 0.0095 113,101 -0.00(-5.00%)
Nov 02, 2017 0.0080 0.0100 0.0080 0.0100 107,001 +0.00(+0.00%)
Nov 01, 2017 0.0100 0.0120 0.0080 0.0100 1,546,423 +0.00(+0.00%)
Oct 31, 2017 0.0100 0.0119 0.0090 0.0100 3,266,955 -0.01(-43.82%)
Oct 30, 2017 0.0149 0.0178 0.0090 0.0178 250,190 +0.00(+32.34%)
Oct 27, 2017 0.0120 0.0135 0.0120 0.0135 20,000 -0.00(-2.54%)
Oct 26, 2017 0.0123 0.0138 0.0112 0.0138 77,331 +0.00(+50.00%)
Oct 25, 2017 0.0123 0.0123 0.0092 0.0092 90,091 -0.00(-16.36%)
Oct 24, 2017 0.0127 0.0127 0.0100 0.0110 714,766 -0.00(-14.06%)
Oct 23, 2017 0.0103 0.0128 0.0100 0.0128 489,729 +0.00(+15.32%)
Oct 20, 2017 0.0137 0.0141 0.0111 0.0111 225,573 -0.00(-26.00%)
Oct 19, 2017 0.0150 0.0195 0.0125 0.0150 520,393 +0.00(+0.00%)
Oct 18, 2017 0.0150 0.0200 0.0129 0.0150 447,931 -0.01(-25.00%)
Oct 17, 2017 0.0235 0.0235 0.0185 0.0200 71,933 -0.00(-13.04%)
Oct 16, 2017 0.0190 0.0230 0.0150 0.0230 155,909 +0.00(+21.05%)
Oct 13, 2017 0.0200 0.0250 0.0150 0.0190 640,300 -0.01(-24.00%)
Oct 12, 2017 0.0211 0.0300 0.0210 0.0250 296,406 +0.00(+19.05%)
Oct 11, 2017 0.0400 0.0400 0.0151 0.0210 478,646 -0.02(-47.50%)
Oct 10, 2017 0.0750 0.0750 0.0370 0.0400 442,575 -0.03(-46.67%)
Oct 09, 2017 0.0150 0.0850 0.0150 0.0750 1,567,972 +0.06(+400.00%)
Oct 06, 2017 0.0200 0.0200 0.0100 0.0150 799,951 -0.01(-25.00%)
Oct 05, 2017 0.0365 0.0365 0.0150 0.0200 481,755 -0.01(-21.57%)
Oct 04, 2017 0.0400 0.0400 0.0250 0.0255 390,216 -0.01(-36.09%)
Oct 03, 2017 0.0475 0.0475 0.0360 0.0399 73,603 -0.01(-14.19%)
Oct 02, 2017 0.0495 0.0520 0.0449 0.0465 86,065 -0.00(-5.10%)
Sep 29, 2017 0.0650 0.0650 0.0490 0.0490 61,315 -0.02(-24.62%)
Sep 28, 2017 0.0750 0.0750 0.0650 0.0650 23,333 +0.02(+44.44%)
Sep 27, 2017 0.0800 0.0800 0.0450 0.0450 30,265 -0.04(-43.75%)
Sep 26, 2017 0.0573 0.0800 0.0400 0.0800 76,090 +0.01(+18.52%)
Sep 25, 2017 0.0650 0.0725 0.0650 0.0675 29,900 +0.01(+8.26%)
Sep 22, 2017 0.0720 0.0720 0.0624 0.0624 11,300 -0.01(-13.40%)
Sep 21, 2017 0.0725 0.0730 0.0500 0.0720 95,100 +0.00(+2.86%)
Sep 20, 2017 0.0750 0.0800 0.0600 0.0700 37,729 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0750 0.0600 0.0700 94,247 -0.01(-15.15%)
Sep 18, 2017 0.0900 0.0925 0.0825 0.0825 55,750 -0.01(-8.33%)
Sep 15, 2017 0.0575 0.1400 0.0575 0.0900 121,080 +0.03(+50.25%)
Sep 14, 2017 0.0550 0.0625 0.0550 0.0599 163,666 +0.00(+8.91%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 11, 2017 0.1200 0.1500 0.0300 0.0500 462,680 -0.11(-68.75%)
Sep 08, 2017 0.1700 0.1800 0.1600 0.1600 21,644 -0.02(-11.11%)
Sep 07, 2017 0.1900 0.2000 0.1800 0.1800 57,732 +0.00(+0.00%)
Sep 06, 2017 0.2300 0.2300 0.1800 0.1800 7,740 +0.01(+5.88%)
Sep 05, 2017 0.2500 0.2800 0.1700 0.1700 22,761 -0.07(-29.17%)
Sep 01, 2017 0.2400 0.2400 0.2400 0.2400 225 -0.01(-4.00%)
Aug 31, 2017 0.2200 0.2500 0.1700 0.2500 35,479 +0.00(+0.00%)
Aug 30, 2017 0.2550 0.2550 0.2200 0.2500 7,100 +0.00(+0.00%)
Aug 29, 2017 0.3850 0.3850 0.1520 0.2500 41,397 -0.09(-26.47%)
Aug 28, 2017 0.3900 0.4100 0.3400 0.3400 4,023 -0.05(-12.82%)
Aug 25, 2017 0.3400 0.4100 0.3400 0.3900 7,699 -0.01(-2.50%)
Aug 24, 2017 0.4000 0.4000 0.4000 0.4000 18,342 +0.00(+0.00%)
Aug 23, 2017 0.4000 0.4000 0.3500 0.4000 9,261 +0.05(+14.29%)
Aug 22, 2017 0.3957 0.4400 0.3425 0.3500 89,218 -0.05(-12.50%)
Aug 21, 2017 0.2800 0.4000 0.2800 0.4000 49,201 +0.12(+40.55%)
Aug 18, 2017 0.2300 0.2846 0.2100 0.2846 57,062 +0.05(+23.74%)
Aug 17, 2017 0.2000 0.3000 0.2000 0.2300 51,841 +0.03(+15.00%)
Aug 16, 2017 0.1400 0.2000 0.1400 0.2000 3,440 +0.00(+0.00%)
Aug 15, 2017 0.1200 0.2000 0.1200 0.2000 2,300 +0.09(+73.91%)
Aug 14, 2017 0.1150 0.1400 0.1150 0.1150 10,560 +0.00(+0.00%)
Aug 11, 2017 0.1200 0.1200 0.1150 0.1150 1,154 +0.00(+0.00%)
Aug 10, 2017 0.1380 0.1380 0.1150 0.1150 8,843 -0.02(-16.67%)
Aug 09, 2017 0.1300 0.1500 0.0900 0.1380 18,303 +0.03(+25.45%)
Aug 08, 2017 0.0900 0.1100 0.0900 0.1100 850 +0.00(+0.00%)
Aug 07, 2017 0.1000 0.1300 0.0900 0.1100 19,503 +0.02(+22.22%)
Aug 04, 2017 0.1000 0.1000 0.0800 0.0900 20,800 +0.02(+28.57%)
Aug 03, 2017 0.0730 0.1000 0.0700 0.0700 6,677 +0.00(+0.00%)
Aug 02, 2017 0.0700 0.1000 0.0600 0.0700 27,962 +0.00(+0.00%)
Aug 01, 2017 0.0800 0.0800 0.0700 0.0700 16,948 -0.01(-9.09%)
Jul 31, 2017 0.0500 0.0770 0.0500 0.0770 83,564 +0.03(+54.00%)
Jul 28, 2017 0.0500 0.0750 0.0500 0.0500 242,375 +0.01(+11.11%)
Jul 27, 2017 0.0599 0.0600 0.0450 0.0450 21,494 -0.01(-25.00%)
Jul 26, 2017 0.0400 0.0600 0.0400 0.0600 4,014 +0.02(+71.43%)
Jul 25, 2017 0.0350 0.0350 0.0350 0.0350 580 -0.00(-12.50%)
Jul 24, 2017 0.0500 0.0500 0.0400 0.0400 521 -0.01(-20.00%)
Jul 21, 2017 0.0700 0.0700 0.0400 0.0500 6,889 -0.02(-28.57%)
Jul 20, 2017 0.0400 0.0700 0.0400 0.0700 876 +0.02(+40.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0.0500 26,503 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0798 0.0300 0.0500 4,688 -0.03(-37.42%)
Jul 17, 2017 0.0300 0.0799 0.0300 0.0799 99,344 +0.04(+99.75%)
Jul 14, 2017 0.0775 0.0900 0.0300 0.0400 80,458 -0.05(-55.56%)
Jul 13, 2017 0.0700 0.0900 0.0700 0.0900 26,368 -0.02(-18.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.