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: 2:09 PM EDT, May 17, 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, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Dec 30, 2015 0.0008 0.0016 0.0008 0.0015 10,705,624 +0.00(+66.67%)
Dec 29, 2015 0.0009 0.0010 0.0008 0.0009 3,302,250 +0.00(+0.00%)
Dec 28, 2015 0.0007 0.0009 0.0007 0.0009 2,628,100 +0.00(+12.50%)
Dec 24, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2015 0.0009 0.0009 0.0007 0.0008 2,373,612 -0.00(-11.11%)
Dec 22, 2015 0.0009 0.0010 0.0007 0.0009 41,374,848 -0.00(-30.77%)
Dec 21, 2015 0.0013 0.0014 0.0009 0.0013 22,203,426 -0.00(-7.14%)
Dec 18, 2015 0.0016 0.0018 0.0009 0.0014 6,798,160 -0.00(-6.67%)
Dec 17, 2015 0.0018 0.0024 0.0013 0.0015 5,602,742 -0.00(-16.67%)
Dec 16, 2015 0.0015 0.0018 0.0014 0.0018 1,742,391 +0.00(+28.57%)
Dec 15, 2015 0.0019 0.0019 0.0008 0.0014 8,131,195 -0.00(-40.43%)
Dec 14, 2015 0.0019 0.0024 0.0019 0.0024 884,000 +0.00(+11.90%)
Dec 11, 2015 0.0022 0.0025 0.0013 0.0021 6,745,318 -0.00(-4.55%)
Dec 10, 2015 0.0040 0.0040 0.0022 0.0022 1,792,016 -0.00(-45.00%)
Dec 09, 2015 0.0040 0.0049 0.0040 0.0040 221,872 -0.00(-11.11%)
Dec 08, 2015 0.0042 0.0046 0.0042 0.0045 601,274 +0.00(+7.14%)
Dec 07, 2015 0.0040 0.0042 0.0040 0.0042 478,499 +0.00(+16.67%)
Dec 04, 2015 0.0035 0.0043 0.0035 0.0036 365,498 +0.00(+2.86%)
Dec 03, 2015 0.0045 0.0046 0.0035 0.0035 580,913 -0.00(-12.50%)
Dec 02, 2015 0.0035 0.0045 0.0035 0.0040 1,252,041 +0.00(+17.65%)
Dec 01, 2015 0.0035 0.0035 0.0031 0.0034 488,771 +0.00(+6.25%)
Nov 30, 2015 0.0036 0.0036 0.0032 0.0032 119,977 -0.00(-11.11%)
Nov 27, 2015 0.0036 0.0039 0.0036 0.0036 316,758 +0.00(+0.00%)
Nov 25, 2015 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Nov 24, 2015 0.0029 0.0037 0.0029 0.0036 2,165,668 +0.00(+2.86%)
Nov 23, 2015 0.0036 0.0035 9,638,664 -0.00(-2.78%)
Nov 20, 2015 0.0036 0.0039 0.0035 0.0036 210,100 +0.00(+0.00%)
Nov 19, 2015 0.0038 0.0039 0.0031 0.0036 870,476 +0.00(+2.86%)
Nov 18, 2015 0.0047 0.0047 0.0029 0.0035 8,416,566 -0.00(-30.00%)
Nov 17, 2015 0.0067 0.0070 0.0040 0.0050 3,505,085 -0.00(-28.57%)
Nov 16, 2015 0.0081 0.0082 0.0060 0.0070 11,921,489 +0.00(+11.11%)
Nov 13, 2015 0.0053 0.0063 0.0052 0.0063 1,615,900 +0.00(+3.28%)
Nov 12, 2015 0.0048 0.0064 0.0048 0.0061 927,270 +0.00(+3.39%)
Nov 11, 2015 0.0069 0.0070 0.0050 0.0059 1,363,585 -0.00(-14.49%)
Nov 10, 2015 0.0070 0.0070 0.0050 0.0069 8,361,092 -0.00(-1.43%)
Nov 09, 2015 0.0110 0.0150 0.0060 0.0070 8,451,577 -0.00(-23.91%)
Nov 06, 2015 0.0100 0.0100 0.0090 0.0092 238,405 +0.00(+0.00%)
Nov 05, 2015 0.0086 0.0100 0.0086 0.0092 120,600 +0.00(+4.55%)
Nov 04, 2015 0.0089 0.0089 0.0087 0.0088 195,000 -0.00(-2.22%)
Nov 03, 2015 0.0090 0.0099 0.0087 0.0090 1,162,500 -0.00(-8.16%)
Nov 02, 2015 0.0083 0.0100 0.0083 0.0098 262,600 +0.00(+6.52%)
Oct 30, 2015 0.0085 0.0099 0.0082 0.0092 1,678,300 -0.00(-7.07%)
Oct 29, 2015 0.0090 0.0099 0.0082 0.0099 630,300 +0.00(+11.24%)
Oct 28, 2015 0.0085 0.0100 0.0081 0.0089 463,289 -0.00(-1.11%)
Oct 27, 2015 0.0095 0.0100 0.0086 0.0090 1,319,950 -0.00(-9.09%)
Oct 26, 2015 0.0099 0.0100 0.0082 0.0099 369,000 +0.00(+0.00%)
Oct 23, 2015 0.0097 0.0109 0.0097 0.0099 367,741 +0.00(+0.00%)
Oct 22, 2015 0.0090 0.0099 0.0066 0.0099 1,615,999 +0.00(+10.00%)
Oct 21, 2015 0.0090 0.0090 0.0090 0.0090 57,516 +0.00(+2.27%)
Oct 20, 2015 0.0088 0.0092 0.0081 0.0088 253,107 -0.00(-12.00%)
Oct 19, 2015 0.0099 0.0100 0.0090 0.0100 301,550 +0.00(+3.09%)
Oct 16, 2015 0.0088 0.0102 0.0088 0.0097 217,735 -0.00(-5.83%)
Oct 15, 2015 0.0089 0.0103 0.0072 0.0103 990,929 -0.00(-4.63%)
Oct 14, 2015 0.0119 0.0119 0.0091 0.0108 1,237,545 -0.00(-9.24%)
Oct 13, 2015 0.0119 0.0119 0.0114 0.0119 82,000 +0.00(+3.48%)
Oct 12, 2015 0.0122 0.0122 0.0101 0.0115 213,173 -0.00(-1.71%)
Oct 09, 2015 0.0117 0.0121 0.0117 0.0117 111,117 -0.00(-4.10%)
Oct 08, 2015 0.0122 0.0122 0.0110 0.0122 447,200 -0.00(-8.27%)
Oct 07, 2015 0.0122 0.0133 0.0122 0.0133 29,000 -0.00(-0.75%)
Oct 06, 2015 0.0135 0.0135 0.0125 0.0134 171,947 +0.00(+1.52%)
Oct 05, 2015 0.0125 0.0132 0.0122 0.0132 150,000 +0.00(+10.00%)
Oct 02, 2015 0.0100 0.0123 0.0100 0.0120 670,900 -0.00(-1.64%)
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.