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: 2:20 PM EDT, May 24, 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 (%)
Oct 30, 2015 0.0085 0.0099 0.0082 0.0092 1,678,300 -0.00(-7.07%)
Oct 29, 2015 0.0090 0.0099 0.0082 0.0099 630,300 +0.00(+11.24%)
Oct 28, 2015 0.0085 0.0100 0.0081 0.0089 463,289 -0.00(-1.11%)
Oct 27, 2015 0.0095 0.0100 0.0086 0.0090 1,319,950 -0.00(-9.09%)
Oct 26, 2015 0.0099 0.0100 0.0082 0.0099 369,000 +0.00(+0.00%)
Oct 23, 2015 0.0097 0.0109 0.0097 0.0099 367,741 +0.00(+0.00%)
Oct 22, 2015 0.0090 0.0099 0.0066 0.0099 1,615,999 +0.00(+10.00%)
Oct 21, 2015 0.0090 0.0090 0.0090 0.0090 57,516 +0.00(+2.27%)
Oct 20, 2015 0.0088 0.0092 0.0081 0.0088 253,107 -0.00(-12.00%)
Oct 19, 2015 0.0099 0.0100 0.0090 0.0100 301,550 +0.00(+3.09%)
Oct 16, 2015 0.0088 0.0102 0.0088 0.0097 217,735 -0.00(-5.83%)
Oct 15, 2015 0.0089 0.0103 0.0072 0.0103 990,929 -0.00(-4.63%)
Oct 14, 2015 0.0119 0.0119 0.0091 0.0108 1,237,545 -0.00(-9.24%)
Oct 13, 2015 0.0119 0.0119 0.0114 0.0119 82,000 +0.00(+3.48%)
Oct 12, 2015 0.0122 0.0122 0.0101 0.0115 213,173 -0.00(-1.71%)
Oct 09, 2015 0.0117 0.0121 0.0117 0.0117 111,117 -0.00(-4.10%)
Oct 08, 2015 0.0122 0.0122 0.0110 0.0122 447,200 -0.00(-8.27%)
Oct 07, 2015 0.0122 0.0133 0.0122 0.0133 29,000 -0.00(-0.75%)
Oct 06, 2015 0.0135 0.0135 0.0125 0.0134 171,947 +0.00(+1.52%)
Oct 05, 2015 0.0125 0.0132 0.0122 0.0132 150,000 +0.00(+10.00%)
Oct 02, 2015 0.0100 0.0123 0.0100 0.0120 670,900 -0.00(-1.64%)
Oct 01, 2015 0.0139 0.0139 0.0122 0.0122 192,502 -0.00(-0.81%)
Sep 30, 2015 0.0123 0.0123 0.0123 0.0123 50,000 -0.00(-5.38%)
Sep 29, 2015 0.0139 0.0140 0.0130 0.0130 156,500 +0.00(+5.69%)
Sep 28, 2015 0.0124 0.0139 0.0123 0.0123 122,503 +0.00(+0.82%)
Sep 25, 2015 0.0138 0.0145 0.0122 0.0122 170,800 -0.00(-6.15%)
Sep 24, 2015 0.0138 0.0138 0.0130 0.0130 21,005 -0.00(-5.80%)
Sep 23, 2015 0.0101 0.0151 0.0101 0.0138 578,352 -0.00(-9.80%)
Sep 22, 2015 0.0166 0.0172 0.0150 0.0153 610,510 -0.00(-10.00%)
Sep 21, 2015 0.0175 0.0175 0.0150 0.0170 880,932 -0.00(-0.58%)
Sep 18, 2015 0.0150 0.0180 0.0149 0.0171 2,086,442 +0.00(+14.00%)
Sep 17, 2015 0.0136 0.0150 0.0136 0.0150 145,434 +0.00(+3.45%)
Sep 16, 2015 0.0148 0.0148 0.0139 0.0145 237,583 +0.00(+4.32%)
Sep 15, 2015 0.0140 0.0148 0.0139 0.0139 1,172,658 -0.00(-0.71%)
Sep 14, 2015 0.0125 0.0140 0.0125 0.0140 1,582,750 +0.00(+1.45%)
Sep 11, 2015 0.0138 0.0138 0.0137 0.0138 227,344 +0.00(+2.22%)
Sep 10, 2015 0.0133 0.0135 0.0130 0.0135 1,949,200 +0.00(+1.50%)
Sep 09, 2015 0.0110 0.0133 0.0110 0.0133 88,634 +0.00(+2.31%)
Sep 08, 2015 0.0129 0.0130 0.0120 0.0130 1,281,700 +0.00(+0.00%)
Sep 04, 2015 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Sep 03, 2015 0.0126 0.0126 0.0125 0.0125 31,800 -0.00(-3.10%)
Sep 02, 2015 0.0131 0.0131 0.0123 0.0129 869,950 -0.00(-2.27%)
Sep 01, 2015 0.0131 0.0132 0.0130 0.0132 34,400 -0.00(-2.22%)
Aug 31, 2015 0.0135 0.0135 0.0101 0.0135 96,800 +0.00(+6.30%)
Aug 28, 2015 0.0133 0.0133 0.0120 0.0127 1,029,779 -0.00(-3.05%)
Aug 27, 2015 0.0120 0.0133 0.0120 0.0131 131,598 +0.00(+3.15%)
Aug 26, 2015 0.0101 0.0129 0.0101 0.0127 614,773 +0.00(+23.30%)
Aug 25, 2015 0.0110 0.0110 0.0100 0.0103 176,513 -0.00(-6.36%)
Aug 24, 2015 0.0110 0.0120 0.0110 0.0110 167,021 -0.00(-7.56%)
Aug 21, 2015 0.0123 0.0123 0.0119 0.0119 167,625 -0.00(-1.65%)
Aug 20, 2015 0.0122 0.0123 0.0121 0.0121 9,156 -0.00(-3.20%)
Aug 19, 2015 0.0120 0.0125 0.0120 0.0125 156,237 +0.00(+1.63%)
Aug 18, 2015 0.0120 0.0130 0.0120 0.0123 113,700 +0.00(+0.00%)
Aug 17, 2015 0.0120 0.0124 0.0120 0.0123 14,187 -0.00(-12.14%)
Aug 14, 2015 0.0111 0.0140 0.0111 0.0140 128,384 +0.00(+38.61%)
Aug 13, 2015 0.0123 0.0145 0.0101 0.0101 203,100 -0.00(-30.34%)
Aug 12, 2015 0.0100 0.0150 0.0100 0.0145 144,900 +0.00(+45.00%)
Aug 11, 2015 0.0120 0.0128 0.0100 0.0100 460,340 -0.00(-0.99%)
Aug 10, 2015 0.0100 0.0109 0.0100 0.0101 24,250 -0.00(-8.18%)
Aug 07, 2015 0.0110 0.0127 0.0110 0.0110 349,099 +0.00(+0.00%)
Aug 06, 2015 0.0110 0.0113 0.0110 0.0110 103,035 -0.00(-4.35%)
Aug 05, 2015 0.0113 0.0127 0.0110 0.0115 87,890 +0.00(+4.55%)
Aug 04, 2015 0.0110 0.0142 0.0110 0.0110 592,878 -0.00(-8.33%)
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.