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: 9:30 AM EDT, Jun 12, 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 (%)
Jul 31, 2015 0.0100 0.0151 0.0100 0.0145 50,300 +0.00(+36.79%)
Jul 30, 2015 0.0130 0.0140 0.0101 0.0106 203,031 -0.00(-18.46%)
Jul 29, 2015 0.0130 0.0140 0.0130 0.0130 48,495 -0.00(-7.14%)
Jul 28, 2015 0.0120 0.0140 0.0120 0.0140 136,432 +0.00(+16.67%)
Jul 27, 2015 0.0103 0.0121 0.0103 0.0120 121,750 +0.00(+2.56%)
Jul 24, 2015 0.0135 0.0135 0.0100 0.0117 690,192 -0.00(-13.33%)
Jul 23, 2015 0.0135 0.0137 0.0135 0.0135 35,800 +0.00(+0.00%)
Jul 22, 2015 0.0140 0.0140 0.0135 0.0135 80,596 +0.00(+0.00%)
Jul 21, 2015 0.0145 0.0145 0.0135 0.0135 7,050 -0.00(-6.90%)
Jul 20, 2015 0.0140 0.0145 0.0135 0.0145 143,040 +0.00(+7.41%)
Jul 17, 2015 0.0140 0.0145 0.0135 0.0135 43,250 +0.00(+3.85%)
Jul 16, 2015 0.0131 0.0131 0.0130 0.0130 22,529 -0.00(-1.52%)
Jul 15, 2015 0.0132 0.0132 0.0132 0.0132 7,247 +0.00(+1.54%)
Jul 14, 2015 0.0130 0.0147 0.0130 0.0130 182,936 -0.00(-13.33%)
Jul 13, 2015 0.0145 0.0150 0.0140 0.0150 20,300 -0.00(-9.09%)
Jul 10, 2015 0.0140 0.0165 0.0140 0.0165 52,452 +0.00(+17.86%)
Jul 09, 2015 0.0130 0.0140 0.0130 0.0140 75,250 +0.00(+0.00%)
Jul 08, 2015 0.0140 0.0145 0.0129 0.0140 579,036 +0.00(+0.00%)
Jul 07, 2015 0.0135 0.0169 0.0135 0.0140 12,050 +0.00(+6.87%)
Jul 06, 2015 0.0145 0.0159 0.0131 0.0131 40,672 -0.00(-17.61%)
Jul 02, 2015 0.0159 0.0159 0.0159 0 +0.00(+22.31%)
Jul 01, 2015 0.0150 0.0180 0.0130 0.0130 1,294,632 -0.00(-12.16%)
Jun 30, 2015 0.0139 0.0149 0.0124 0.0148 1,151,350 -0.00(-1.33%)
Jun 29, 2015 0.0179 0.0180 0.0139 0.0150 189,683 +0.00(+0.00%)
Jun 26, 2015 0.0146 0.0180 0.0142 0.0150 124,820 +0.00(+2.74%)
Jun 25, 2015 0.0146 0.0167 0.0146 0.0146 53,819 +0.00(+0.00%)
Jun 24, 2015 0.0180 0.0180 0.0139 0.0146 276,354 -0.00(-18.89%)
Jun 23, 2015 0.0185 0.0190 0.0121 0.0180 6,918,043 -0.00(-8.63%)
Jun 22, 2015 0.0225 0.0226 0.0180 0.0197 847,190 -0.00(-12.83%)
Jun 19, 2015 0.0230 0.0230 0.0225 0.0226 24,830 -0.00(-9.24%)
Jun 18, 2015 0.0200 0.0249 0.0200 0.0249 325,665 +0.00(+24.50%)
Jun 17, 2015 0.0211 0.0240 0.0200 0.0200 320,600 -0.00(-13.04%)
Jun 16, 2015 0.0202 0.0240 0.0202 0.0230 140,110 +0.00(+5.02%)
Jun 15, 2015 0.0202 0.0219 0.0202 0.0219 112,085 +0.00(+4.78%)
Jun 12, 2015 0.0200 0.0209 0.0199 0.0209 69,481 +0.00(+4.50%)
Jun 11, 2015 0.0155 0.0209 0.0155 0.0200 143,888 +0.00(+0.00%)
Jun 10, 2015 0.0201 0.0244 0.0200 0.0200 247,209 -0.00(-18.03%)
Jun 09, 2015 0.0226 0.0248 0.0220 0.0244 395,361 +0.00(+1.67%)
Jun 08, 2015 0.0226 0.0248 0.0226 0.0240 42,850 +0.00(+6.19%)
Jun 05, 2015 0.0225 0.0249 0.0225 0.0226 160,244 +0.00(+0.44%)
Jun 04, 2015 0.0255 0.0269 0.0220 0.0225 287,100 -0.00(-11.76%)
Jun 03, 2015 0.0255 0.0269 0.0252 0.0255 85,100 -0.00(-1.92%)
Jun 02, 2015 0.0255 0.0279 0.0255 0.0260 43,550 -0.00(-1.48%)
Jun 01, 2015 0.0261 0.0290 0.0260 0.0264 377,297 +0.00(+1.11%)
May 29, 2015 0.0254 0.0280 0.0254 0.0261 22,775 +0.00(+0.38%)
May 28, 2015 0.0270 0.0280 0.0260 0.0260 583,450 -0.00(-3.35%)
May 27, 2015 0.0250 0.0295 0.0250 0.0269 610,835 +0.00(+3.46%)
May 26, 2015 0.0260 0.0278 0.0250 0.0260 238,106 -0.00(-9.72%)
May 22, 2015 0.0288 0.0288 0.0288 0 -0.00(-0.35%)
May 21, 2015 0.0271 0.0299 0.0270 0.0289 21,750 -0.00(-3.02%)
May 20, 2015 0.0280 0.0298 0.0280 0.0298 13,700 +0.00(+6.43%)
May 19, 2015 0.0281 0.0299 0.0271 0.0280 75,515 -0.00(-0.36%)
May 18, 2015 0.0266 0.0315 0.0266 0.0281 249,950 +0.00(+5.64%)
May 15, 2015 0.0262 0.0280 0.0260 0.0266 146,564 +0.00(+1.53%)
May 14, 2015 0.0300 0.0300 0.0251 0.0262 221,230 -0.00(-2.96%)
May 13, 2015 0.0273 0.0280 0.0270 0.0270 75,222 -0.00(-1.10%)
May 12, 2015 0.0279 0.0280 0.0273 0.0273 249,081 -0.00(-2.85%)
May 11, 2015 0.0280 0.0300 0.0280 0.0281 79,283 +0.00(+0.36%)
May 08, 2015 0.0282 0.0300 0.0279 0.0280 151,988 -0.00(-0.36%)
May 07, 2015 0.0309 0.0320 0.0281 0.0281 172,010 +0.00(+0.00%)
May 06, 2015 0.0309 0.0309 0.0281 0.0281 90,599 +0.00(+0.36%)
May 05, 2015 0.0315 0.0320 0.0246 0.0280 338,765 -0.00(-11.11%)
May 04, 2015 0.0300 0.0320 0.0300 0.0315 139,001 +0.00(+8.62%)
May 01, 2015 0.0300 0.0300 0.0285 0.0290 66,183 -0.00(-3.17%)
Apr 30, 2015 0.0280 0.0305 0.0280 0.0300 125,643 +0.00(+6.21%)
Apr 29, 2015 0.0299 0.0300 0.0281 0.0282 115,400 -0.00(-5.69%)
Apr 28, 2015 0.0291 0.0309 0.0272 0.0299 630,146 +0.00(+4.91%)
Apr 27, 2015 0.0300 0.0305 0.0285 0.0285 506,225 -0.00(-5.00%)
Apr 24, 2015 0.0300 0.0300 0.0290 0.0300 193,359 +0.00(+0.00%)
Apr 23, 2015 0.0302 0.0340 0.0280 0.0300 266,530 -0.00(-3.23%)
Apr 22, 2015 0.0301 0.0350 0.0301 0.0310 286,587 +0.00(+2.07%)
Apr 21, 2015 0.0329 0.0329 0.0301 0.0304 106,965 -0.00(-0.91%)
Apr 20, 2015 0.0305 0.0330 0.0300 0.0307 872,059 +0.00(+0.16%)
Apr 17, 2015 0.0310 0.0320 0.0280 0.0306 636,930 -0.00(-2.86%)
Apr 16, 2015 0.0310 0.0325 0.0310 0.0315 291,557 -0.00(-1.56%)
Apr 15, 2015 0.0300 0.0345 0.0296 0.0320 609,097 +0.00(+8.47%)
Apr 14, 2015 0.0295 0.0325 0.0280 0.0295 604,838 +0.00(+0.17%)
Apr 13, 2015 0.0299 0.0299 0.0280 0.0295 475,924 -0.00(-1.51%)
Apr 10, 2015 0.0236 0.0299 0.0236 0.0299 87,053 +0.00(+3.46%)
Apr 09, 2015 0.0271 0.0307 0.0271 0.0289 180,163 +0.00(+6.64%)
Apr 08, 2015 0.0309 0.0325 0.0270 0.0271 439,324 -0.00(-15.58%)
Apr 07, 2015 0.0280 0.0349 0.0280 0.0321 232,719 +0.00(+14.28%)
Apr 06, 2015 0.0284 0.0300 0.0277 0.0281 170,577 -0.00(-1.44%)
Apr 02, 2015 0.0285 0.0285 0.0285 0 -0.00(-8.06%)
Apr 01, 2015 0.0311 0.0340 0.0305 0.0310 289,638 -0.00(-3.88%)
Mar 31, 2015 0.0304 0.0349 0.0300 0.0323 262,554 +0.00(+0.78%)
Mar 30, 2015 0.0276 0.0349 0.0254 0.0320 730,055 +0.00(+15.11%)
Mar 27, 2015 0.0287 0.0287 0.0253 0.0278 265,145 -0.00(-3.47%)
Mar 26, 2015 0.0290 0.0299 0.0251 0.0288 576,260 -0.00(-0.69%)
Mar 25, 2015 0.0298 0.0329 0.0290 0.0290 597,517 -0.00(-3.97%)
Mar 24, 2015 0.0296 0.0340 0.0290 0.0302 301,730 +0.00(+2.03%)
Mar 23, 2015 0.0316 0.0320 0.0296 0.0296 559,708 -0.00(-6.33%)
Mar 20, 2015 0.0335 0.0350 0.0301 0.0316 188,554 -0.00(-5.67%)
Mar 19, 2015 0.0374 0.0374 0.0275 0.0335 1,492,007 +0.00(+11.67%)
Mar 18, 2015 0.0373 0.0390 0.0300 0.0300 2,124,668 -0.01(-19.57%)
Mar 17, 2015 0.0420 0.0460 0.0310 0.0373 1,469,691 -0.01(-15.03%)
Mar 16, 2015 0.0385 0.0449 0.0385 0.0439 448,592 +0.01(+14.03%)
Mar 13, 2015 0.0350 0.0395 0.0350 0.0385 368,240 +0.00(+10.00%)
Mar 12, 2015 0.0393 0.0401 0.0330 0.0350 1,445,329 -0.01(-14.63%)
Mar 11, 2015 0.0400 0.0425 0.0363 0.0410 1,434,399 +0.00(+2.50%)
Mar 10, 2015 0.0418 0.0440 0.0370 0.0400 896,077 -0.00(-4.76%)
Mar 09, 2015 0.0500 0.0550 0.0370 0.0420 3,430,929 -0.01(-16.00%)
Mar 06, 2015 0.0722 0.0765 0.0410 0.0500 7,632,797 -0.02(-31.51%)
Mar 05, 2015 0.0602 0.0800 0.0600 0.0730 8,048,527 +0.01(+23.73%)
Mar 04, 2015 0.0590 0.0310 0.0590 8,505,899 +0.03(+90.32%)
Mar 03, 2015 0.0195 0.0349 0.0195 0.0310 5,483,858 +0.01(+55.00%)
Mar 02, 2015 0.0235 0.0245 0.0190 0.0200 3,734,829 -0.00(-16.67%)
Feb 27, 2015 0.0290 0.0299 0.0210 0.0240 3,078,543 -0.01(-19.73%)
Feb 26, 2015 0.0329 0.0329 0.0216 0.0299 6,364,056 -0.00(-1.97%)
Feb 25, 2015 0.0400 0.0400 0.0305 0.0305 2,960,915 -0.01(-19.74%)
Feb 24, 2015 0.0382 0.0400 0.0250 0.0380 7,053,236 +0.00(+2.70%)
Feb 23, 2015 0.0460 0.0480 0.0315 0.0370 11,267,878 -0.00(-2.63%)
Feb 20, 2015 0.0879 0.0930 0.0255 0.0380 17,997,802 -0.04(-51.28%)
Feb 19, 2015 0.1017 0.1350 0.0703 0.0780 6,534,980 -0.04(-33.90%)
Feb 18, 2015 0.1780 0.1800 0.1100 0.1180 6,899,700 -0.06(-33.71%)
Feb 17, 2015 0.2935 0.3030 0.1750 0.1780 8,484,246 -0.12(-39.66%)
Feb 13, 2015 0.2950 0.2950 0.2950 0 -0.02(-6.65%)
Feb 12, 2015 0.3050 0.3230 0.2920 0.3160 2,890,193 +0.01(+4.12%)
Feb 11, 2015 0.3045 0.3090 0.2700 0.3035 2,410,552 -0.01(-2.10%)
Feb 10, 2015 0.3106 0.3140 0.2620 0.3100 4,584,398 +0.00(+0.32%)
Feb 09, 2015 0.3529 0.4000 0.2800 0.3090 10,451,773 -0.03(-9.89%)
Feb 06, 2015 0.2775 0.3610 0.2720 0.3429 8,934,925 +0.07(+26.21%)
Feb 05, 2015 0.2510 0.2790 0.2490 0.2717 3,192,591 +0.02(+10.00%)
Feb 04, 2015 0.2210 0.2470 0.2201 0.2470 2,337,493 +0.03(+13.82%)
Feb 03, 2015 0.2046 0.2230 0.1870 0.2170 2,805,349 +0.00(+0.93%)
Feb 02, 2015 0.2310 0.2370 0.1960 0.2150 3,548,492 -0.01(-4.87%)
Jan 30, 2015 0.2340 0.2450 0.2100 0.2260 2,483,325 -0.00(-1.74%)
Jan 29, 2015 0.2100 0.2300 0.1740 0.2300 2,767,748 +0.02(+6.98%)
Jan 28, 2015 0.2520 0.2535 0.1880 0.2150 5,879,624 -0.03(-12.64%)
Jan 27, 2015 0.2745 0.2950 0.2440 0.2461 4,320,894 -0.02(-8.85%)
Jan 26, 2015 0.2426 0.2850 0.2350 0.2700 5,246,663 +0.04(+15.14%)
Jan 23, 2015 0.2510 0.2520 0.1750 0.2345 9,395,369 -0.03(-11.51%)
Jan 22, 2015 0.2610 0.2930 0.2500 0.2650 8,096,600 +0.00(+1.57%)
Jan 21, 2015 0.2700 0.2609 8,328,705 +0.04(+19.68%)
Jan 20, 2015 0.1700 0.2400 0.1400 0.2180 29,665,000 +0.13(+142.22%)
Jan 16, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 15, 2015 0.1000 0.1000 0.0800 0.0800 99,655 -0.04(-36.00%)
Jan 09, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 06, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 05, 2015 0.1000 0.1050 0.1000 0.1050 8,595 +0.01(+10.53%)
Dec 30, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 22, 2014 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Dec 16, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 12, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 10, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 08, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 17, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 14, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 13, 2014 0.0750 0.0750 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 12, 2014 0.0900 0.0900 0.0700 0.0700 47,060 -0.05(-41.67%)
Oct 31, 2014 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Oct 09, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 10, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2014 0.1100 0.1100 0.0900 0.0900 26,060 -0.02(-18.18%)
Sep 05, 2014 0.1100 0.1100 0.1100 0 -0.19(-63.33%)
Aug 18, 2014 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Aug 13, 2014 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
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.