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 (%)
Aug 31, 2015 0.0135 0.0135 0.0101 0.0135 96,800 +0.00(+6.30%)
Aug 28, 2015 0.0133 0.0133 0.0120 0.0127 1,029,779 -0.00(-3.05%)
Aug 27, 2015 0.0120 0.0133 0.0120 0.0131 131,598 +0.00(+3.15%)
Aug 26, 2015 0.0101 0.0129 0.0101 0.0127 614,773 +0.00(+23.30%)
Aug 25, 2015 0.0110 0.0110 0.0100 0.0103 176,513 -0.00(-6.36%)
Aug 24, 2015 0.0110 0.0120 0.0110 0.0110 167,021 -0.00(-7.56%)
Aug 21, 2015 0.0123 0.0123 0.0119 0.0119 167,625 -0.00(-1.65%)
Aug 20, 2015 0.0122 0.0123 0.0121 0.0121 9,156 -0.00(-3.20%)
Aug 19, 2015 0.0120 0.0125 0.0120 0.0125 156,237 +0.00(+1.63%)
Aug 18, 2015 0.0120 0.0130 0.0120 0.0123 113,700 +0.00(+0.00%)
Aug 17, 2015 0.0120 0.0124 0.0120 0.0123 14,187 -0.00(-12.14%)
Aug 14, 2015 0.0111 0.0140 0.0111 0.0140 128,384 +0.00(+38.61%)
Aug 13, 2015 0.0123 0.0145 0.0101 0.0101 203,100 -0.00(-30.34%)
Aug 12, 2015 0.0100 0.0150 0.0100 0.0145 144,900 +0.00(+45.00%)
Aug 11, 2015 0.0120 0.0128 0.0100 0.0100 460,340 -0.00(-0.99%)
Aug 10, 2015 0.0100 0.0109 0.0100 0.0101 24,250 -0.00(-8.18%)
Aug 07, 2015 0.0110 0.0127 0.0110 0.0110 349,099 +0.00(+0.00%)
Aug 06, 2015 0.0110 0.0113 0.0110 0.0110 103,035 -0.00(-4.35%)
Aug 05, 2015 0.0113 0.0127 0.0110 0.0115 87,890 +0.00(+4.55%)
Aug 04, 2015 0.0110 0.0142 0.0110 0.0110 592,878 -0.00(-8.33%)
Aug 03, 2015 0.0121 0.0136 0.0120 0.0120 87,000 -0.00(-17.24%)
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%)
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.