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

American Leisure Holdings Inc (OP: AMLH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 12, 2024 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 (%)
Jan 30, 2015 0.2340 0.2450 0.2100 0.2260 2,483,325 -0.00(-1.74%)
Jan 29, 2015 0.2100 0.2300 0.1740 0.2300 2,767,748 +0.02(+6.98%)
Jan 28, 2015 0.2520 0.2535 0.1880 0.2150 5,879,624 -0.03(-12.64%)
Jan 27, 2015 0.2745 0.2950 0.2440 0.2461 4,320,894 -0.02(-8.85%)
Jan 26, 2015 0.2426 0.2850 0.2350 0.2700 5,246,663 +0.04(+15.14%)
Jan 23, 2015 0.2510 0.2520 0.1750 0.2345 9,395,369 -0.03(-11.51%)
Jan 22, 2015 0.2610 0.2930 0.2500 0.2650 8,096,600 +0.00(+1.57%)
Jan 21, 2015 0.2700 0.2609 8,328,705 +0.04(+19.68%)
Jan 20, 2015 0.1700 0.2400 0.1400 0.2180 29,665,000 +0.13(+142.22%)
Jan 16, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 15, 2015 0.1000 0.1000 0.0800 0.0800 99,655 -0.04(-36.00%)
Jan 09, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 06, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 05, 2015 0.1000 0.1050 0.1000 0.1050 8,595 +0.01(+10.53%)
Dec 30, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 22, 2014 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Dec 16, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 12, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 10, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 08, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 17, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 14, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 13, 2014 0.0750 0.0750 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 12, 2014 0.0900 0.0900 0.0700 0.0700 47,060 -0.05(-41.67%)
Oct 31, 2014 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Oct 09, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 10, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2014 0.1100 0.1100 0.0900 0.0900 26,060 -0.02(-18.18%)
Sep 05, 2014 0.1100 0.1100 0.1100 0 -0.19(-63.33%)
Aug 18, 2014 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Aug 13, 2014 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Aug 06, 2014 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Jul 22, 2014 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Jul 18, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 17, 2014 0.1300 0.1700 0.1300 0.1700 1,596 +0.02(+13.33%)
Jun 17, 2014 0.1500 0.1500 0.1500 0 -0.09(-37.50%)
Jun 13, 2014 0.2400 0.2400 0.2400 0 +0.07(+42.86%)
Jun 12, 2014 0.1600 0.1680 0.1600 0.1680 5,360 -0.08(-32.80%)
Jun 06, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jun 04, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 03, 2014 0.1500 0.2900 0.1500 0.2900 35,650 +0.17(+152.17%)
Jun 02, 2014 0.1150 0.1150 0.1150 0.1150 310 -0.03(-23.33%)
May 15, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.06(+66.67%)
May 09, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2014 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 21, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 08, 2014 0.0900 0.0900 0.0900 0 -0.09(-50.00%)
Mar 05, 2014 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
Feb 27, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0.1000 5,660 -0.05(-33.33%)
Feb 20, 2014 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
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.