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

American Leisure Holdings Inc (OP: AMLH )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 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 31, 2022 0.0016 0.0019 0.0016 0.0018 28,224,034 +0.00(+5.88%)
Jan 28, 2022 0.0017 0.0018 0.0016 0.0017 22,593,160 -0.00(-5.56%)
Jan 27, 2022 0.0018 0.0018 0.0017 0.0018 6,851,308 +0.00(+0.00%)
Jan 26, 2022 0.0016 0.0019 0.0016 0.0018 14,137,286 +0.00(+5.88%)
Jan 25, 2022 0.0018 0.0019 0.0016 0.0017 34,568,368 +0.00(+0.00%)
Jan 24, 2022 0.0022 0.0022 0.0015 0.0017 90,471,752 -0.00(-19.05%)
Jan 21, 2022 0.0024 0.0025 0.0021 0.0021 32,176,492 -0.00(-12.50%)
Jan 20, 2022 0.0022 0.0024 0.0021 0.0024 18,132,510 +0.00(+9.09%)
Jan 19, 2022 0.0025 0.0025 0.0020 0.0022 34,922,116 -0.00(-4.35%)
Jan 18, 2022 0.0022 0.0026 0.0021 0.0023 28,230,724 +0.00(+0.00%)
Jan 14, 2022 0.0023 0 -0.00(-4.17%)
Jan 13, 2022 0.0027 0.0027 0.0023 0.0024 30,648,320 -0.00(-11.11%)
Jan 12, 2022 0.0030 0.0031 0.0025 0.0027 19,899,852 -0.00(-3.57%)
Jan 11, 2022 0.0026 0.0029 0.0025 0.0028 29,777,496 +0.00(+3.70%)
Jan 10, 2022 0.0034 0.0037 0.0026 0.0027 81,712,344 -0.00(-12.90%)
Jan 07, 2022 0.0038 0.0041 0.0029 0.0031 78,865,328 -0.00(-20.51%)
Jan 06, 2022 0.0049 0.0049 0.0036 0.0039 74,593,832 -0.00(-20.41%)
Jan 05, 2022 0.0051 0.0055 0.0038 0.0049 122,065,360 -0.00(-2.00%)
Jan 04, 2022 0.0049 0.0053 0.0045 0.0050 140,335,600 +0.00(+19.05%)
Jan 03, 2022 0.0044 0.0045 0.0036 0.0042 93,363,696 +0.00(+10.53%)
Dec 31, 2021 0.0036 0.0049 0.0036 0.0038 353,131,136 +0.00(+15.15%)
Dec 30, 2021 0.0020 0.0036 0.0018 0.0033 280,870,272 +0.00(+73.68%)
Dec 29, 2021 0.0019 0.0020 0.0018 0.0019 28,106,406 -0.00(-5.00%)
Dec 28, 2021 0.0019 0.0021 0.0019 0.0020 19,100,266 +0.00(+5.26%)
Dec 27, 2021 0.0017 0.0021 0.0017 0.0019 15,134,562 +0.00(+5.56%)
Dec 23, 2021 0.0017 0.0019 0.0017 0.0018 17,026,232 +0.00(+5.88%)
Dec 22, 2021 0.0019 0.0019 0.0016 0.0017 14,721,200 -0.00(-15.00%)
Dec 21, 2021 0.0020 0.0021 0.0017 0.0020 20,446,214 +0.00(+11.11%)
Dec 20, 2021 0.0021 0.0021 0.0017 0.0018 32,731,488 -0.00(-14.29%)
Dec 17, 2021 0.0021 0.0021 0.0018 0.0021 9,345,664 +0.00(+0.00%)
Dec 16, 2021 0.0017 0.0022 0.0016 0.0021 74,412,128 +0.00(+31.25%)
Dec 15, 2021 0.0017 0.0020 0.0015 0.0016 44,567,864 -0.00(-5.88%)
Dec 14, 2021 0.0017 0.0017 0.0014 0.0017 25,580,014 +0.00(+6.25%)
Dec 13, 2021 0.0015 0.0018 0.0014 0.0016 46,024,288 +0.00(+0.00%)
Dec 10, 2021 0.0017 0.0017 0.0015 0.0016 10,847,256 -0.00(-5.88%)
Dec 09, 2021 0.0016 0.0017 0.0015 0.0017 17,202,962 +0.00(+6.25%)
Dec 08, 2021 0.0014 0.0016 0.0013 0.0016 28,196,048 +0.00(+14.29%)
Dec 07, 2021 0.0012 0.0014 0.0011 0.0014 19,231,566 +0.00(+7.69%)
Dec 06, 2021 0.0013 0.0015 0.0012 0.0013 16,934,456 -0.00(-7.14%)
Dec 03, 2021 0.0013 0.0015 0.0011 0.0014 32,743,632 +0.00(+16.67%)
Dec 02, 2021 0.0014 0.0014 0.0010 0.0012 93,343,536 -0.00(-7.69%)
Dec 01, 2021 0.0018 0.0018 0.0012 0.0013 96,457,616 -0.00(-27.78%)
Nov 30, 2021 0.0020 0.0021 0.0017 0.0018 65,065,200 -0.00(-10.00%)
Nov 29, 2021 0.0023 0.0024 0.0020 0.0020 17,221,816 -0.00(-9.09%)
Nov 26, 2021 0.0021 0.0025 0.0020 0.0022 7,946,241 +0.00(+0.00%)
Nov 24, 2021 0.0018 0.0026 0.0018 0.0022 37,769,864 +0.00(+4.76%)
Nov 23, 2021 0.0024 0.0024 0.0018 0.0021 34,171,684 -0.00(-4.55%)
Nov 22, 2021 0.0019 0.0025 0.0018 0.0022 52,866,032 +0.00(+15.79%)
Nov 19, 2021 0.0025 0.0025 0.0017 0.0019 104,398,696 -0.00(-20.83%)
Nov 18, 2021 0.0026 0.0024 0.0020 0.0024 74,504,304 -0.00(-7.69%)
Nov 17, 2021 0.0030 0.0030 0.0024 0.0026 56,424,300 -0.00(-10.34%)
Nov 16, 2021 0.0029 0.0031 0.0026 0.0029 55,279,192 +0.00(+0.00%)
Nov 15, 2021 0.0037 0.0037 0.0026 0.0029 89,974,008 -0.00(-19.44%)
Nov 12, 2021 0.0036 0.0037 0.0034 0.0036 15,558,417 +0.00(+0.00%)
Nov 11, 2021 0.0036 0.0039 0.0035 0.0036 22,425,076 -0.00(-5.26%)
Nov 10, 2021 0.0044 0.0038 44,797,140 -0.00(-7.32%)
Nov 09, 2021 0.0044 0.0044 0.0038 0.0041 20,738,286 -0.00(-6.82%)
Nov 08, 2021 0.0055 0.0055 0.0041 0.0044 23,625,956 +0.00(+2.33%)
Nov 05, 2021 0.0042 0.0050 0.0041 0.0043 47,902,108 +0.00(+2.38%)
Nov 04, 2021 0.0041 0.0045 0.0036 0.0042 35,428,632 +0.00(+16.67%)
Nov 03, 2021 0.0036 0.0045 0.0034 0.0036 72,074,192 +0.00(+5.88%)
Nov 02, 2021 0.0037 0.0039 0.0032 0.0034 61,366,732 -0.00(-8.11%)
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.