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: 1:16 PM EDT, Jun 11, 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 (%)
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%)
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%)
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.