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 (%)
Sep 30, 2016 0.0002 0.0003 0.0002 0.0002 48,050,312 -0.00(-33.33%)
Sep 29, 2016 0.0003 0.0003 0.0002 0.0003 94,209,096 +0.00(+0.00%)
Sep 28, 2016 0.0003 0.0003 0.0003 0.0003 4,000,000 +0.00(+0.00%)
Sep 27, 2016 0.0003 0.0003 0.0002 0.0003 2,508,166 +0.00(+0.00%)
Sep 26, 2016 0.0003 0.0004 0.0001 0.0003 288,313,632 +0.00(+0.00%)
Sep 23, 2016 0.0003 0.0004 0.0003 0.0003 43,540,096 +0.00(+0.00%)
Sep 22, 2016 0.0003 0.0004 0.0002 0.0003 46,272,000 +0.00(+0.00%)
Sep 21, 2016 0.0003 0.0004 0.0002 0.0003 120,650,752 -0.00(-40.00%)
Sep 20, 2016 0.0004 0.0005 0.0003 0.0005 25,635,488 +0.00(+0.00%)
Sep 19, 2016 0.0005 0.0005 0.0004 0.0005 12,488,428 +0.00(+0.00%)
Sep 16, 2016 0.0004 0.0005 0.0004 0.0005 775,000 +0.00(+0.00%)
Sep 15, 2016 0.0005 0.0005 0.0004 0.0005 53,859,892 +0.00(+0.00%)
Sep 14, 2016 0.0006 0.0006 0.0004 0.0005 51,961,640 +0.00(+0.00%)
Sep 13, 2016 0.0006 0.0006 0.0004 0.0005 19,184,968 -0.00(-16.67%)
Sep 12, 2016 0.0005 0.0006 0.0005 0.0006 605,000 +0.00(+0.00%)
Sep 09, 2016 0.0005 0.0006 0.0005 0.0006 4,895,720 +0.00(+0.00%)
Sep 08, 2016 0.0004 0.0006 0.0004 0.0006 7,900,895 +0.00(+20.00%)
Sep 07, 2016 0.0006 0.0006 0.0004 0.0005 128,915,400 -0.00(-16.67%)
Sep 06, 2016 0.0008 0.0008 0.0006 0.0006 19,707,952 -0.00(-40.00%)
Sep 02, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 01, 2016 0.0010 0.0010 0.0008 0.0010 6,177,250 -0.00(-9.09%)
Aug 31, 2016 0.0007 0.0011 0.0006 0.0011 9,048,533 +0.00(+37.50%)
Aug 30, 2016 0.0007 0.0008 0.0004 0.0008 86,808,160 +0.00(+14.29%)
Aug 29, 2016 0.0009 0.0009 0.0007 0.0007 22,519,272 -0.00(-22.22%)
Aug 26, 2016 0.0011 0.0011 0.0008 0.0009 17,851,728 -0.00(-10.00%)
Aug 25, 2016 0.0016 0.0017 0.0009 0.0010 121,312,272 -0.00(-28.57%)
Aug 24, 2016 0.0013 0.0015 0.0012 0.0014 47,903,952 -0.00(-6.67%)
Aug 23, 2016 0.0018 0.0018 0.0012 0.0015 19,617,360 -0.00(-11.76%)
Aug 22, 2016 0.0013 0.0017 0.0010 0.0017 42,908,876 +0.00(+21.43%)
Aug 19, 2016 0.0014 0.0019 0.0010 0.0014 8,833,813 -0.00(-21.35%)
Aug 18, 2016 0.0021 0.0021 0.0018 0.0018 295,484 -0.00(-28.80%)
Aug 17, 2016 0.0025 0.0025 0.0025 0.0025 45,175 +0.00(+10.62%)
Aug 16, 2016 0.0015 0.0023 0.0015 0.0023 373,941 +0.00(+7.62%)
Aug 15, 2016 0.0024 0.0025 0.0021 0.0021 345,500 -0.00(-25.00%)
Aug 12, 2016 0.0024 0.0028 0.0024 0.0028 15,635 +0.00(+21.74%)
Aug 11, 2016 0.0020 0.0038 0.0020 0.0023 962,908 -0.00(-34.66%)
Aug 10, 2016 0.0040 0.0045 0.0022 0.0035 375,634 -0.00(-28.16%)
Aug 09, 2016 0.0015 0.0049 0.0015 0.0049 964,200 +0.00(+206.25%)
Aug 08, 2016 0.0020 0.0020 0.0013 0.0016 403,448 -0.00(-27.27%)
Aug 05, 2016 0.0022 0.0022 0.0022 0.0022 49,750 +0.00(+15.79%)
Aug 04, 2016 0.0023 0.0023 0.0019 0.0019 513,923 -0.00(-24.00%)
Aug 01, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 28, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 27, 2016 0.0022 0.0025 0.0022 0.0025 9,000 +0.00(+0.00%)
Jul 25, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 22, 2016 0.0025 0.0025 0.0025 0.0025 2,000 +0.00(+13.64%)
Jul 21, 2016 0.0022 0.0024 0.0022 0.0022 367,700 -0.00(-8.33%)
Jul 20, 2016 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+0.00%)
Jul 19, 2016 0.0024 0.0024 0.0024 0.0024 1,590 -0.00(-14.29%)
Jul 18, 2016 0.0024 0.0028 0.0024 0.0028 137,758 +0.00(+0.00%)
Jul 15, 2016 0.0028 0.0028 0.0028 0.0028 40,000 -0.00(-1.75%)
Jul 14, 2016 0.0029 0.0029 0.0024 0.0029 209,996 -0.00(-1.72%)
Jul 13, 2016 0.0029 0.0029 0.0029 0.0029 30,000 -0.00(-3.33%)
Jul 12, 2016 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Jul 11, 2016 0.0030 0.0030 0.0030 0.0030 9,000 -0.00(-9.09%)
Jul 08, 2016 0.0030 0.0033 0.0026 0.0033 199,825 -0.00(-2.94%)
Jul 07, 2016 0.0030 0.0034 0.0030 0.0034 55,000 +0.00(+13.33%)
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.