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 (%)
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%)
Nov 01, 2021 0.0046 0.0043 0.0036 0.0037 46,394,960 -0.00(-13.95%)
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%)
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.