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 (%)
Jul 30, 2021 0.0030 0.0034 0.0026 0.0030 260,565,024 +0.00(+3.45%)
Jul 29, 2021 0.0025 0.0030 0.0022 0.0029 176,766,048 +0.00(+20.83%)
Jul 28, 2021 0.0026 0.0027 0.0024 0.0024 47,805,624 -0.00(-4.00%)
Jul 27, 2021 0.0025 0.0026 0.0023 0.0025 37,220,192 +0.00(+4.17%)
Jul 26, 2021 0.0027 0.0027 0.0022 0.0024 80,467,048 -0.00(-7.69%)
Jul 23, 2021 0.0023 0.0027 0.0023 0.0026 45,764,608 +0.00(+0.00%)
Jul 22, 2021 0.0023 0.0026 0.0023 0.0026 36,025,820 +0.00(+13.04%)
Jul 21, 2021 0.0021 0.0024 0.0021 0.0023 31,168,240 +0.00(+9.52%)
Jul 20, 2021 0.0022 0.0024 0.0020 0.0021 39,685,664 -0.00(-4.55%)
Jul 19, 2021 0.0027 0.0027 0.0021 0.0022 69,885,936 -0.00(-15.38%)
Jul 16, 2021 0.0025 0.0030 0.0024 0.0026 227,057,456 -0.00(-7.14%)
Jul 15, 2021 0.0024 0.0028 0.0023 0.0028 93,073,072 +0.00(+12.00%)
Jul 14, 2021 0.0028 0.0028 0.0023 0.0025 99,776,240 -0.00(-10.71%)
Jul 13, 2021 0.0027 0.0028 0.0025 0.0028 67,578,184 -0.00(-3.45%)
Jul 12, 2021 0.0027 0.0031 0.0026 0.0029 87,546,688 -0.00(-6.45%)
Jul 09, 2021 0.0034 0.0034 0.0028 0.0031 195,903,184 -0.00(-3.13%)
Jul 08, 2021 0.0022 0.0037 0.0022 0.0032 888,435,968 +0.00(+39.13%)
Jul 07, 2021 0.0022 0.0024 0.0022 0.0023 36,491,064 +0.00(+0.00%)
Jul 06, 2021 0.0023 0.0024 0.0021 0.0023 39,042,356 +0.00(+0.00%)
Jul 02, 2021 0.0018 0.0026 0.0018 0.0023 305,907,936 +0.00(+15.00%)
Jul 01, 2021 0.0020 0.0020 0.0018 0.0020 11,671,643 +0.00(+0.00%)
Jun 30, 2021 0.0018 0.0020 0.0018 0.0020 28,315,520 +0.00(+0.00%)
Jun 29, 2021 0.0019 0.0020 0.0019 0.0020 10,924,314 +0.00(+0.00%)
Jun 28, 2021 0.0018 0.0020 0.0018 0.0020 18,172,716 +0.00(+0.00%)
Jun 25, 2021 0.0020 0.0020 0.0018 0.0020 10,362,982 +0.00(+5.26%)
Jun 24, 2021 0.0020 0.0020 0.0018 0.0019 2,634,681 -0.00(-5.00%)
Jun 23, 2021 0.0018 0.0020 0.0018 0.0020 3,837,331 +0.00(+0.00%)
Jun 22, 2021 0.0018 0.0021 0.0018 0.0020 53,761,464 +0.00(+5.26%)
Jun 21, 2021 0.0020 0.0020 0.0018 0.0019 32,828,662 -0.00(-5.00%)
Jun 18, 2021 0.0019 0.0020 0.0018 0.0020 14,359,091 +0.00(+5.26%)
Jun 17, 2021 0.0019 0.0019 0.0018 0.0019 15,515,352 +0.00(+5.56%)
Jun 16, 2021 0.0019 0.0019 0.0018 0.0018 14,558,605 -0.00(-5.26%)
Jun 15, 2021 0.0019 0.0021 0.0018 0.0019 73,407,728 -0.00(-5.00%)
Jun 14, 2021 0.0019 0.0021 0.0018 0.0020 42,416,944 -0.00(-4.76%)
Jun 11, 2021 0.0019 0.0021 0.0019 0.0021 21,704,620 +0.00(+0.00%)
Jun 10, 2021 0.0019 0.0021 0.0018 0.0021 51,898,336 +0.00(+0.00%)
Jun 09, 2021 0.0021 0.0021 0.0019 0.0021 14,823,944 +0.00(+0.00%)
Jun 08, 2021 0.0019 0.0021 0.0019 0.0021 10,655,012 +0.00(+10.53%)
Jun 07, 2021 0.0019 0.0021 0.0019 0.0019 41,040,168 +0.00(+0.00%)
Jun 04, 2021 0.0021 0.0021 0.0019 0.0019 10,340,102 -0.00(-5.00%)
Jun 03, 2021 0.0020 0.0021 0.0019 0.0020 14,481,883 +0.00(+5.26%)
Jun 02, 2021 0.0021 0.0021 0.0019 0.0019 21,240,388 +0.00(+0.00%)
Jun 01, 2021 0.0021 0.0021 0.0019 0.0019 34,158,776 -0.00(-5.00%)
May 28, 2021 0.0020 0.0021 0.0019 0.0020 24,354,886 +0.00(+0.00%)
May 27, 2021 0.0020 0.0022 0.0019 0.0020 47,245,680 -0.00(-4.76%)
May 26, 2021 0.0023 0.0025 0.0019 0.0021 42,754,580 -0.00(-4.55%)
May 25, 2021 0.0024 0.0025 0.0021 0.0022 82,734,912 -0.00(-8.33%)
May 24, 2021 0.0021 0.0026 0.0020 0.0024 79,273,760 +0.00(+14.29%)
May 21, 2021 0.0019 0.0022 0.0019 0.0021 30,399,060 +0.00(+0.00%)
May 20, 2021 0.0020 0.0021 0.0019 0.0021 23,932,458 +0.00(+5.00%)
May 19, 2021 0.0019 0.0023 0.0019 0.0020 91,070,296 +0.00(+5.26%)
May 18, 2021 0.0019 0.0022 0.0018 0.0019 64,015,776 +0.00(+0.00%)
May 17, 2021 0.0019 0.0020 0.0018 0.0019 65,850,736 +0.00(+0.00%)
May 14, 2021 0.0020 0.0021 0.0018 0.0019 44,600,088 +0.00(+0.00%)
May 13, 2021 0.0019 0.0022 0.0018 0.0019 53,826,136 -0.00(-9.52%)
May 12, 2021 0.0019 0.0022 0.0019 0.0021 32,560,576 +0.00(+0.00%)
May 11, 2021 0.0021 0.0024 0.0018 0.0021 74,701,912 -0.00(-4.55%)
May 10, 2021 0.0020 0.0024 0.0018 0.0022 197,596,688 +0.00(+15.79%)
May 07, 2021 0.0017 0.0019 0.0017 0.0019 20,438,094 +0.00(+5.56%)
May 06, 2021 0.0018 0.0019 0.0017 0.0018 23,924,284 +0.00(+5.88%)
May 05, 2021 0.0017 0.0019 0.0017 0.0017 10,848,128 -0.00(-5.56%)
May 04, 2021 0.0019 0.0019 0.0017 0.0018 18,652,680 -0.00(-5.26%)
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.