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 (%)
Nov 30, 2015 0.0036 0.0036 0.0032 0.0032 119,977 -0.00(-11.11%)
Nov 27, 2015 0.0036 0.0039 0.0036 0.0036 316,758 +0.00(+0.00%)
Nov 25, 2015 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Nov 24, 2015 0.0029 0.0037 0.0029 0.0036 2,165,668 +0.00(+2.86%)
Nov 23, 2015 0.0036 0.0035 9,638,664 -0.00(-2.78%)
Nov 20, 2015 0.0036 0.0039 0.0035 0.0036 210,100 +0.00(+0.00%)
Nov 19, 2015 0.0038 0.0039 0.0031 0.0036 870,476 +0.00(+2.86%)
Nov 18, 2015 0.0047 0.0047 0.0029 0.0035 8,416,566 -0.00(-30.00%)
Nov 17, 2015 0.0067 0.0070 0.0040 0.0050 3,505,085 -0.00(-28.57%)
Nov 16, 2015 0.0081 0.0082 0.0060 0.0070 11,921,489 +0.00(+11.11%)
Nov 13, 2015 0.0053 0.0063 0.0052 0.0063 1,615,900 +0.00(+3.28%)
Nov 12, 2015 0.0048 0.0064 0.0048 0.0061 927,270 +0.00(+3.39%)
Nov 11, 2015 0.0069 0.0070 0.0050 0.0059 1,363,585 -0.00(-14.49%)
Nov 10, 2015 0.0070 0.0070 0.0050 0.0069 8,361,092 -0.00(-1.43%)
Nov 09, 2015 0.0110 0.0150 0.0060 0.0070 8,451,577 -0.00(-23.91%)
Nov 06, 2015 0.0100 0.0100 0.0090 0.0092 238,405 +0.00(+0.00%)
Nov 05, 2015 0.0086 0.0100 0.0086 0.0092 120,600 +0.00(+4.55%)
Nov 04, 2015 0.0089 0.0089 0.0087 0.0088 195,000 -0.00(-2.22%)
Nov 03, 2015 0.0090 0.0099 0.0087 0.0090 1,162,500 -0.00(-8.16%)
Nov 02, 2015 0.0083 0.0100 0.0083 0.0098 262,600 +0.00(+6.52%)
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%)
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.