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 (%)
Oct 29, 2021 0.0039 0.0046 0.0038 0.0043 37,125,868 +0.00(+7.50%)
Oct 28, 2021 0.0048 0.0049 0.0037 0.0040 82,308,936 -0.00(-18.37%)
Oct 27, 2021 0.0053 0.0056 0.0044 0.0049 62,054,984 -0.00(-5.77%)
Oct 26, 2021 0.0055 0.0052 45,449,024 -0.00(-5.45%)
Oct 25, 2021 0.0068 0.0068 0.0050 0.0055 86,805,072 -0.00(-8.33%)
Oct 22, 2021 0.0065 0.0065 0.0053 0.0060 78,092,792 -0.00(-3.23%)
Oct 21, 2021 0.0063 0.0068 0.0060 0.0062 126,750,464 +0.00(+14.81%)
Oct 20, 2021 0.0052 0.0060 0.0050 0.0054 59,915,248 +0.00(+3.85%)
Oct 19, 2021 0.0052 0.0060 0.0049 0.0052 39,128,072 -0.00(-5.45%)
Oct 18, 2021 0.0062 0.0062 0.0052 0.0055 68,957,384 -0.00(-6.78%)
Oct 15, 2021 0.0067 0.0070 0.0057 0.0059 59,426,076 -0.00(-6.35%)
Oct 14, 2021 0.0057 0.0064 0.0054 0.0063 60,631,168 +0.00(+16.67%)
Oct 13, 2021 0.0059 0.0059 0.0049 0.0054 65,808,560 -0.00(-5.26%)
Oct 12, 2021 0.0061 0.0063 0.0052 0.0057 72,651,808 -0.00(-6.56%)
Oct 11, 2021 0.0061 0.0067 0.0055 0.0061 71,334,664 -0.00(-6.15%)
Oct 08, 2021 0.0065 0.0070 0.0061 0.0065 141,726,816 +0.00(+1.56%)
Oct 07, 2021 0.0052 0.0074 0.0051 0.0064 528,757,792 +0.00(+30.61%)
Oct 06, 2021 0.0052 0.0052 0.0045 0.0049 73,448,136 +0.00(+0.00%)
Oct 05, 2021 0.0056 0.0056 0.0045 0.0049 85,755,200 -0.00(-7.55%)
Oct 04, 2021 0.0050 0.0058 0.0049 0.0053 246,940,528 +0.00(+15.22%)
Oct 01, 2021 0.0029 0.0048 0.0028 0.0046 261,738,560 +0.00(+58.62%)
Sep 30, 2021 0.0031 0.0031 0.0026 0.0029 77,803,624 -0.00(-3.33%)
Sep 29, 2021 0.0035 0.0035 0.0028 0.0030 78,723,192 -0.00(-6.25%)
Sep 28, 2021 0.0034 0.0035 0.0029 0.0032 128,374,608 -0.00(-5.88%)
Sep 27, 2021 0.0035 0.0038 0.0030 0.0034 43,558,700 -0.00(-2.86%)
Sep 24, 2021 0.0036 0.0040 0.0029 0.0035 95,350,088 +0.00(+0.00%)
Sep 23, 2021 0.0031 0.0036 0.0030 0.0035 85,969,104 +0.00(+2.94%)
Sep 22, 2021 0.0036 0.0044 0.0029 0.0034 196,361,168 -0.00(-2.86%)
Sep 21, 2021 0.0023 0.0036 0.0022 0.0035 385,032,000 +0.00(+66.67%)
Sep 20, 2021 0.0023 0.0024 0.0020 0.0021 41,176,000 -0.00(-8.70%)
Sep 17, 2021 0.0022 0.0024 0.0021 0.0023 35,897,416 +0.00(+0.00%)
Sep 16, 2021 0.0023 0.0024 0.0020 0.0023 22,502,844 +0.00(+4.55%)
Sep 15, 2021 0.0021 0.0026 0.0020 0.0022 41,684,208 -0.00(-4.35%)
Sep 14, 2021 0.0021 0.0025 0.0020 0.0023 63,609,524 +0.00(+27.78%)
Sep 13, 2021 0.0018 0.0019 0.0017 0.0018 6,590,848 -0.00(-5.26%)
Sep 10, 2021 0.0017 0.0019 0.0017 0.0019 8,404,476 +0.00(+11.76%)
Sep 09, 2021 0.0017 0.0017 0.0017 0.0017 7,409,527 +0.00(+0.00%)
Sep 08, 2021 0.0016 0.0018 0.0016 0.0017 5,827,429 +0.00(+6.25%)
Sep 07, 2021 0.0024 0.0024 0.0014 0.0016 25,813,348 -0.00(-30.43%)
Sep 03, 2021 0.0023 0.0024 0.0021 0.0023 36,380,228 +0.00(+15.00%)
Sep 02, 2021 0.0021 0.0024 0.0020 0.0020 42,260,240 -0.00(-4.76%)
Sep 01, 2021 0.0023 0.0023 0.0019 0.0021 7,230,549 +0.00(+0.00%)
Aug 31, 2021 0.0019 0.0021 0.0019 0.0021 30,412,884 +0.00(+10.53%)
Aug 30, 2021 0.0019 0.0021 0.0019 0.0019 15,291,714 +0.00(+0.00%)
Aug 27, 2021 0.0023 0.0023 0.0019 0.0019 41,133,752 -0.00(-9.52%)
Aug 26, 2021 0.0024 0.0026 0.0020 0.0021 123,535,488 -0.00(-12.50%)
Aug 25, 2021 0.0023 0.0025 0.0020 0.0024 62,910,112 +0.00(+4.35%)
Aug 24, 2021 0.0021 0.0023 0.0019 0.0023 31,276,724 +0.00(+9.52%)
Aug 23, 2021 0.0021 0.0022 0.0019 0.0021 34,547,212 -0.00(-4.55%)
Aug 20, 2021 0.0019 0.0023 0.0018 0.0022 91,308,272 +0.00(+10.00%)
Aug 19, 2021 0.0022 0.0022 0.0019 0.0020 65,067,600 -0.00(-9.09%)
Aug 18, 2021 0.0025 0.0025 0.0020 0.0022 79,374,680 -0.00(-8.33%)
Aug 17, 2021 0.0024 0.0026 0.0023 0.0024 35,614,680 +0.00(+4.35%)
Aug 16, 2021 0.0022 0.0025 0.0021 0.0023 94,301,592 +0.00(+4.55%)
Aug 13, 2021 0.0021 0.0023 0.0018 0.0022 210,469,248 +0.00(+15.79%)
Aug 12, 2021 0.0020 0.0022 0.0019 0.0019 77,796,632 +0.00(+0.00%)
Aug 11, 2021 0.0020 0.0022 0.0016 0.0019 297,336,352 -0.00(-5.00%)
Aug 10, 2021 0.0018 0.0020 0.0017 0.0020 242,912,144 +0.00(+25.00%)
Aug 09, 2021 0.0028 0.0028 0.0013 0.0016 416,482,912 -0.00(-36.00%)
Aug 06, 2021 0.0029 0.0029 0.0023 0.0025 37,476,360 -0.00(-7.41%)
Aug 05, 2021 0.0032 0.0032 0.0025 0.0027 64,201,992 -0.00(-12.90%)
Aug 04, 2021 0.0035 0.0035 0.0028 0.0031 92,814,816 -0.00(-6.06%)
Aug 03, 2021 0.0032 0.0034 0.0030 0.0033 85,423,816 +0.00(+6.45%)
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.