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: 3:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 0.0024 0.0029 0.0023 0.0029 2,817,000 +0.00(+11.54%)
Apr 28, 2016 0.0030 0.0031 0.0024 0.0026 6,594,617 -0.00(-10.34%)
Apr 27, 2016 0.0036 0.0036 0.0028 0.0029 5,821,696 -0.00(-17.14%)
Apr 26, 2016 0.0031 0.0035 0.0030 0.0035 3,013,041 +0.00(+12.90%)
Apr 25, 2016 0.0027 0.0033 0.0027 0.0031 4,357,054 +0.00(+14.81%)
Apr 22, 2016 0.0025 0.0028 0.0023 0.0027 4,016,475 +0.00(+8.00%)
Apr 21, 2016 0.0023 0.0028 0.0022 0.0025 6,643,419 -0.00(-7.41%)
Apr 20, 2016 0.0020 0.0029 0.0018 0.0027 6,217,883 +0.00(+35.00%)
Apr 19, 2016 0.0016 0.0020 0.0015 0.0020 5,444,350 +0.00(+25.00%)
Apr 18, 2016 0.0012 0.0018 0.0012 0.0016 3,859,752 +0.00(+14.29%)
Apr 15, 2016 0.0014 0.0014 0.0011 0.0014 5,592,500 +0.00(+0.00%)
Apr 14, 2016 0.0015 0.0015 0.0012 0.0014 4,449,249 -0.00(-4.76%)
Apr 13, 2016 0.0012 0.0020 0.0012 0.0015 9,274,677 +0.00(+22.50%)
Apr 12, 2016 0.0014 0.0015 0.0010 0.0012 7,761,750 -0.00(-14.29%)
Apr 11, 2016 0.0012 0.0015 0.0010 0.0014 11,154,529 +0.00(+7.69%)
Apr 08, 2016 0.0011 0.0013 0.0011 0.0013 228,850 +0.00(+0.00%)
Apr 07, 2016 0.0013 0.0013 0.0011 0.0013 50,200 +0.00(+0.00%)
Apr 06, 2016 0.0013 0.0013 0.0011 0.0013 330,000 +0.00(+1.56%)
Apr 05, 2016 0.0011 0.0014 0.0009 0.0013 2,879,894 +0.00(+28.00%)
Apr 04, 2016 0.0009 0.0010 0.0009 0.0010 7,060,996 +0.00(+0.00%)
Apr 01, 2016 0.0011 0.0011 0.0010 0.0010 4,840,000 +0.00(+0.00%)
Mar 31, 2016 0.0012 0.0012 0.0010 0.0010 1,411,250 -0.00(-15.97%)
Mar 30, 2016 0.0012 0.0012 0.0012 0.0012 35,000 -0.00(-0.83%)
Mar 29, 2016 0.0011 0.0012 0.0011 0.0012 1,730,000 +0.00(+0.00%)
Mar 28, 2016 0.0011 0.0012 0.0011 0.0012 4,779,938 +0.00(+9.09%)
Mar 24, 2016 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Mar 23, 2016 0.0011 0.0012 0.0010 0.0012 5,464,053 +0.00(+9.09%)
Mar 22, 2016 0.0010 0.0011 0.0010 0.0011 1,610,860 +0.00(+0.00%)
Mar 21, 2016 0.0010 0.0011 0.0010 0.0011 86,350 +0.00(+0.00%)
Mar 18, 2016 0.0009 0.0011 0.0009 0.0011 116,250 +0.00(+0.00%)
Mar 17, 2016 0.0010 0.0012 0.0009 0.0011 3,376,611 +0.00(+0.00%)
Mar 16, 2016 0.0011 0.0011 0.0009 0.0011 3,515,363 +0.00(+0.00%)
Mar 15, 2016 0.0010 0.0012 0.0008 0.0011 12,429,481 -0.00(-8.33%)
Mar 14, 2016 0.0010 0.0013 0.0009 0.0012 5,890,000 +0.00(+9.09%)
Mar 11, 2016 0.0015 0.0015 0.0011 0.0011 4,865,300 -0.00(-26.67%)
Mar 10, 2016 0.0015 0.0016 0.0012 0.0015 3,108,860 -0.00(-21.05%)
Mar 09, 2016 0.0019 0.0020 0.0015 0.0019 4,104,385 -0.00(-9.52%)
Mar 08, 2016 0.0020 0.0021 0.0017 0.0021 5,317,000 +0.00(+0.00%)
Mar 07, 2016 0.0018 0.0023 0.0018 0.0021 577,988 +0.00(+0.00%)
Mar 04, 2016 0.0018 0.0021 0.0016 0.0021 6,746,460 +0.00(+10.53%)
Mar 03, 2016 0.0024 0.0025 0.0018 0.0019 8,119,477 -0.00(-26.92%)
Mar 02, 2016 0.0029 0.0030 0.0020 0.0026 5,264,999 -0.00(-13.33%)
Mar 01, 2016 0.0031 0.0035 0.0030 0.0030 5,543,500 -0.00(-6.25%)
Feb 29, 2016 0.0031 0.0036 0.0031 0.0032 2,193,364 -0.00(-8.57%)
Feb 26, 2016 0.0029 0.0035 0.0029 0.0035 5,051,970 +0.00(+16.67%)
Feb 25, 2016 0.0029 0.0033 0.0023 0.0030 1,893,658 +0.00(+3.45%)
Feb 24, 2016 0.0027 0.0029 0.0026 0.0029 3,070,000 +0.00(+20.83%)
Feb 23, 2016 0.0030 0.0030 0.0020 0.0024 11,890,151 -0.00(-20.00%)
Feb 22, 2016 0.0023 0.0032 0.0023 0.0030 4,642,896 +0.00(+30.43%)
Feb 19, 2016 0.0022 0.0024 0.0019 0.0023 1,947,349 +0.00(+4.55%)
Feb 18, 2016 0.0020 0.0022 0.0017 0.0022 390,000 +0.00(+29.41%)
Feb 17, 2016 0.0016 0.0020 0.0016 0.0017 2,895,643 +0.00(+0.00%)
Feb 16, 2016 0.0017 0.0019 0.0014 0.0017 6,317,120 -0.00(-10.53%)
Feb 12, 2016 0.0019 0.0019 0.0019 0 -0.00(-20.83%)
Feb 11, 2016 0.0022 0.0024 0.0017 0.0024 3,300,453 +0.00(+26.32%)
Feb 10, 2016 0.0018 0.0024 0.0017 0.0019 6,871,759 -0.00(-5.00%)
Feb 09, 2016 0.0017 0.0021 0.0017 0.0020 2,094,300 +0.00(+17.65%)
Feb 08, 2016 0.0015 0.0020 0.0015 0.0017 11,641,968 +0.00(+13.33%)
Feb 05, 2016 0.0013 0.0015 0.0011 0.0015 2,365,399 +0.00(+15.38%)
Feb 04, 2016 0.0014 0.0014 0.0011 0.0013 11,565,540 -0.00(-7.14%)
Feb 03, 2016 0.0010 0.0018 0.0010 0.0014 33,197,412 +0.00(+40.00%)
Feb 02, 2016 0.0009 0.0010 0.0009 0.0010 473,000 +0.00(+9.89%)
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.