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 (%)
Jan 31, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 30, 2006 1.800 1.800 1.800 1.800 100 +0.25(+16.13%)
Jan 27, 2006 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
Jan 26, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 25, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 24, 2006 1.500 1.500 1.500 1.500 800 -0.05(-3.23%)
Jan 23, 2006 1.850 1.850 1.500 1.550 11,600 -0.40(-20.51%)
Jan 20, 2006 1.950 1.950 1.950 1.950 2,000 +0.00(+0.00%)
Jan 19, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 18, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 17, 2006 1.950 1.950 1.950 1.950 2,800 +0.00(+0.00%)
Jan 13, 2006 1.600 1.950 1.600 1.950 12,700 +0.45(+30.00%)
Jan 12, 2006 1.250 1.500 1.250 1.500 18,200 +0.40(+36.36%)
Jan 11, 2006 1.050 1.100 1.050 1.100 10,000 +0.15(+15.79%)
Jan 10, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 09, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 06, 2006 0.9500 0.9500 0.9500 0.9500 7,000 -0.06(-5.94%)
Jan 05, 2006 1.050 1.050 1.000 1.010 9,450 +0.08(+8.60%)
Jan 04, 2006 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 03, 2006 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 30, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 29, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 28, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 22, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 21, 2005 1.350 1.350 0.9300 0.9300 12,150 -0.27(-22.50%)
Dec 20, 2005 1.200 1.200 1.200 1.200 1,500 +0.00(+0.00%)
Dec 19, 2005 1.000 1.200 1.000 1.200 1,330 +0.25(+26.32%)
Dec 16, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 15, 2005 0.8700 0.9500 0.8700 0.9500 17,500 +0.08(+9.20%)
Dec 14, 2005 0.8700 0.8700 0.8700 0.8700 2,500 +0.00(+0.00%)
Dec 13, 2005 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 12, 2005 0.8700 0.8700 0.8700 0.8700 2,600 +0.01(+1.16%)
Dec 09, 2005 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 08, 2005 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 07, 2005 0.8600 0.8600 0.8600 0.8600 2,000 +0.00(+0.00%)
Dec 06, 2005 0.9000 1.010 0.8600 0.8600 5,150 +0.00(+0.00%)
Dec 05, 2005 0.8700 0.8800 0.8600 0.8600 11,500 -0.09(-9.47%)
Dec 02, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 01, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 30, 2005 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Nov 29, 2005 0.9000 0.9000 0.9000 0.9000 10,000 -0.02(-2.17%)
Nov 28, 2005 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Nov 25, 2005 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 23, 2005 0.9200 0.9200 0.9200 0.9200 2,500 -0.09(-8.91%)
Nov 22, 2005 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 21, 2005 1.010 1.010 1.010 1.010 330 +0.09(+9.78%)
Nov 18, 2005 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 17, 2005 0.9500 0.9500 0.9200 0.9200 12,500 -0.03(-3.16%)
Nov 16, 2005 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 15, 2005 1.010 1.010 0.9500 0.9500 8,500 -0.20(-17.39%)
Nov 14, 2005 1.150 1.150 1.150 1.150 1,000 -0.15(-11.54%)
Nov 11, 2005 1.300 1.300 1.300 1.300 500 -0.19(-12.75%)
Nov 10, 2005 1.490 1.490 1.490 1.490 1,910 -0.01(-0.67%)
Nov 09, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 08, 2005 1.390 1.500 1.390 1.500 7,500 +0.55(+57.89%)
Nov 07, 2005 0.9500 1.400 0.9500 0.9500 31,330 +0.00(+0.00%)
Nov 04, 2005 0.9500 0.9500 0.9500 0.9500 7,500 -0.05(-5.00%)
Nov 03, 2005 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 02, 2005 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
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.