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 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%)
Jul 01, 2016 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jun 30, 2016 0.0029 0.0030 0.0028 0.0028 58,862 -0.00(-12.50%)
Jun 29, 2016 0.0028 0.0032 0.0028 0.0032 44,500 -0.00(-5.88%)
Jun 28, 2016 0.0031 0.0034 0.0028 0.0034 1,364,220 +0.00(+1.80%)
Jun 27, 2016 0.0034 0.0034 0.0033 0.0033 35,000 -0.00(-1.76%)
Jun 24, 2016 0.0030 0.0034 0.0030 0.0034 94,320 +0.00(+6.25%)
Jun 23, 2016 0.0032 0.0032 0.0030 0.0032 27,221 -0.00(-3.03%)
Jun 22, 2016 0.0028 0.0034 0.0028 0.0033 26,897 +0.00(+10.00%)
Jun 21, 2016 0.0030 0.0034 0.0030 0.0030 31,130 +0.00(+0.00%)
Jun 20, 2016 0.0034 0.0035 0.0030 0.0030 701,807 -0.00(-14.29%)
Jun 17, 2016 0.0034 0.0035 0.0034 0.0035 20,000 +0.00(+2.04%)
Jun 16, 2016 0.0028 0.0036 0.0028 0.0034 112,580 -0.00(-7.30%)
Jun 15, 2016 0.0035 0.0037 0.0026 0.0037 819,636 +0.00(+2.78%)
Jun 14, 2016 0.0035 0.0036 0.0035 0.0036 1,700 -0.00(-2.17%)
Jun 13, 2016 0.0035 0.0037 0.0035 0.0037 1,550 -0.00(-0.27%)
Jun 10, 2016 0.0036 0.0037 0.0036 0.0037 595,007 -0.00(-2.89%)
Jun 09, 2016 0.0038 0.0039 0.0035 0.0038 1,325,000 -0.00(-13.64%)
Jun 08, 2016 0.0035 0.0045 0.0024 0.0044 6,737,763 +0.00(+13.99%)
Jun 07, 2016 0.0036 0.0039 0.0035 0.0039 13,000 -0.00(-1.03%)
Jun 06, 2016 0.0041 0.0044 0.0034 0.0039 1,795,944 -0.00(-11.36%)
Jun 03, 2016 0.0044 0.0044 0.0041 0.0044 1,303,400 +0.00(+0.00%)
Jun 02, 2016 0.0042 0.0047 0.0041 0.0044 2,117,192 -0.00(-8.33%)
Jun 01, 2016 0.0052 0.0052 0.0041 0.0048 922,714 -0.00(-7.69%)
May 31, 2016 0.0055 0.0055 0.0045 0.0052 4,161,357 -0.00(-3.70%)
May 27, 2016 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 26, 2016 0.0050 0.0054 0.0046 0.0054 960,000 +0.00(+8.00%)
May 25, 2016 0.0051 0.0053 0.0040 0.0050 4,801,426 +0.00(+11.11%)
May 24, 2016 0.0040 0.0045 0.0039 0.0045 1,398,340 +0.00(+0.00%)
May 23, 2016 0.0040 0.0045 0.0040 0.0045 2,474,471 +0.00(+9.76%)
May 20, 2016 0.0039 0.0045 0.0037 0.0041 2,364,973 +0.00(+5.13%)
May 19, 2016 0.0037 0.0039 0.0032 0.0039 1,684,000 +0.00(+0.26%)
May 18, 2016 0.0038 0.0040 0.0037 0.0039 1,275,977 +0.00(+2.37%)
May 17, 2016 0.0038 0.0039 0.0029 0.0038 9,124,296 -0.00(-15.56%)
May 16, 2016 0.0042 0.0048 0.0042 0.0045 2,387,556 +0.00(+0.00%)
May 13, 2016 0.0049 0.0051 0.0040 0.0045 15,438,209 -0.00(-11.76%)
May 12, 2016 0.0047 0.0051 0.0046 0.0051 2,557,943 +0.00(+8.51%)
May 11, 2016 0.0041 0.0047 0.0041 0.0047 1,744,000 +0.00(+14.63%)
May 10, 2016 0.0045 0.0045 0.0040 0.0041 1,330,188 -0.00(-10.87%)
May 09, 2016 0.0039 0.0046 0.0036 0.0046 2,828,000 +0.00(+9.52%)
May 06, 2016 0.0040 0.0043 0.0038 0.0042 3,356,816 +0.00(+5.00%)
May 05, 2016 0.0040 0.0041 0.0036 0.0040 4,137,948 +0.00(+8.11%)
May 04, 2016 0.0026 0.0040 0.0026 0.0037 14,100,129 +0.00(+23.33%)
May 03, 2016 0.0028 0.0030 0.0025 0.0030 2,379,171 +0.00(+8.30%)
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.