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 (%)
Feb 27, 2015 0.0290 0.0299 0.0210 0.0240 3,078,543 -0.01(-19.73%)
Feb 26, 2015 0.0329 0.0329 0.0216 0.0299 6,364,056 -0.00(-1.97%)
Feb 25, 2015 0.0400 0.0400 0.0305 0.0305 2,960,915 -0.01(-19.74%)
Feb 24, 2015 0.0382 0.0400 0.0250 0.0380 7,053,236 +0.00(+2.70%)
Feb 23, 2015 0.0460 0.0480 0.0315 0.0370 11,267,878 -0.00(-2.63%)
Feb 20, 2015 0.0879 0.0930 0.0255 0.0380 17,997,802 -0.04(-51.28%)
Feb 19, 2015 0.1017 0.1350 0.0703 0.0780 6,534,980 -0.04(-33.90%)
Feb 18, 2015 0.1780 0.1800 0.1100 0.1180 6,899,700 -0.06(-33.71%)
Feb 17, 2015 0.2935 0.3030 0.1750 0.1780 8,484,246 -0.12(-39.66%)
Feb 13, 2015 0.2950 0.2950 0.2950 0 -0.02(-6.65%)
Feb 12, 2015 0.3050 0.3230 0.2920 0.3160 2,890,193 +0.01(+4.12%)
Feb 11, 2015 0.3045 0.3090 0.2700 0.3035 2,410,552 -0.01(-2.10%)
Feb 10, 2015 0.3106 0.3140 0.2620 0.3100 4,584,398 +0.00(+0.32%)
Feb 09, 2015 0.3529 0.4000 0.2800 0.3090 10,451,773 -0.03(-9.89%)
Feb 06, 2015 0.2775 0.3610 0.2720 0.3429 8,934,925 +0.07(+26.21%)
Feb 05, 2015 0.2510 0.2790 0.2490 0.2717 3,192,591 +0.02(+10.00%)
Feb 04, 2015 0.2210 0.2470 0.2201 0.2470 2,337,493 +0.03(+13.82%)
Feb 03, 2015 0.2046 0.2230 0.1870 0.2170 2,805,349 +0.00(+0.93%)
Feb 02, 2015 0.2310 0.2370 0.1960 0.2150 3,548,492 -0.01(-4.87%)
Jan 30, 2015 0.2340 0.2450 0.2100 0.2260 2,483,325 -0.00(-1.74%)
Jan 29, 2015 0.2100 0.2300 0.1740 0.2300 2,767,748 +0.02(+6.98%)
Jan 28, 2015 0.2520 0.2535 0.1880 0.2150 5,879,624 -0.03(-12.64%)
Jan 27, 2015 0.2745 0.2950 0.2440 0.2461 4,320,894 -0.02(-8.85%)
Jan 26, 2015 0.2426 0.2850 0.2350 0.2700 5,246,663 +0.04(+15.14%)
Jan 23, 2015 0.2510 0.2520 0.1750 0.2345 9,395,369 -0.03(-11.51%)
Jan 22, 2015 0.2610 0.2930 0.2500 0.2650 8,096,600 +0.00(+1.57%)
Jan 21, 2015 0.2700 0.2609 8,328,705 +0.04(+19.68%)
Jan 20, 2015 0.1700 0.2400 0.1400 0.2180 29,665,000 +0.13(+142.22%)
Jan 16, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 15, 2015 0.1000 0.1000 0.0800 0.0800 99,655 -0.04(-36.00%)
Jan 09, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 06, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 05, 2015 0.1000 0.1050 0.1000 0.1050 8,595 +0.01(+10.53%)
Dec 30, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 22, 2014 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Dec 16, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 12, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 10, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
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.