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 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%)
Feb 01, 2016 0.0010 0.0010 0.0009 0.0009 1,800,157 +0.00(+1.11%)
Jan 29, 2016 0.0010 0.0010 0.0008 0.0009 1,549,771 -0.00(-10.00%)
Jan 27, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Jan 26, 2016 0.0010 0.0010 0.0009 0.0009 1,950,049 +0.00(+0.00%)
Jan 25, 2016 0.0011 0.0011 0.0009 0.0009 1,731,380 +0.00(+0.00%)
Jan 22, 2016 0.0010 0.0012 0.0009 0.0009 1,975,000 +0.00(+0.00%)
Jan 21, 2016 0.0010 0.0011 0.0009 0.0009 4,672,837 -0.00(-9.09%)
Jan 20, 2016 0.0008 0.0013 0.0008 0.0010 5,789,702 +0.00(+23.75%)
Jan 19, 2016 0.0011 0.0011 0.0008 0.0008 3,729,173 -0.00(-25.93%)
Jan 15, 2016 0.0011 0.0011 0.0011 0 +0.00(+8.00%)
Jan 14, 2016 0.0010 0.0011 0.0010 0.0010 1,577,968 +0.00(+11.11%)
Jan 13, 2016 0.0012 0.0012 0.0009 0.0009 1,503,245 -0.00(-18.18%)
Jan 12, 2016 0.0010 0.0011 0.0010 0.0011 614,711 +0.00(+0.00%)
Jan 11, 2016 0.0012 0.0012 0.0009 0.0011 1,733,334 -0.00(-8.33%)
Jan 08, 2016 0.0016 0.0016 0.0011 0.0012 4,210,600 +0.00(+9.09%)
Jan 07, 2016 0.0011 0.0011 0.0010 0.0011 1,572,775 +0.00(+10.00%)
Jan 06, 2016 0.0013 0.0013 0.0010 0.0010 2,519,700 -0.00(-23.08%)
Jan 05, 2016 0.0012 0.0013 0.0011 0.0013 2,282,869 +0.00(+8.33%)
Jan 04, 2016 0.0014 0.0014 0.0009 0.0012 17,405,890 -0.00(-14.29%)
Dec 31, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Dec 30, 2015 0.0008 0.0016 0.0008 0.0015 10,705,624 +0.00(+66.67%)
Dec 29, 2015 0.0009 0.0010 0.0008 0.0009 3,302,250 +0.00(+0.00%)
Dec 28, 2015 0.0007 0.0009 0.0007 0.0009 2,628,100 +0.00(+12.50%)
Dec 24, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2015 0.0009 0.0009 0.0007 0.0008 2,373,612 -0.00(-11.11%)
Dec 22, 2015 0.0009 0.0010 0.0007 0.0009 41,374,848 -0.00(-30.77%)
Dec 21, 2015 0.0013 0.0014 0.0009 0.0013 22,203,426 -0.00(-7.14%)
Dec 18, 2015 0.0016 0.0018 0.0009 0.0014 6,798,160 -0.00(-6.67%)
Dec 17, 2015 0.0018 0.0024 0.0013 0.0015 5,602,742 -0.00(-16.67%)
Dec 16, 2015 0.0015 0.0018 0.0014 0.0018 1,742,391 +0.00(+28.57%)
Dec 15, 2015 0.0019 0.0019 0.0008 0.0014 8,131,195 -0.00(-40.43%)
Dec 14, 2015 0.0019 0.0024 0.0019 0.0024 884,000 +0.00(+11.90%)
Dec 11, 2015 0.0022 0.0025 0.0013 0.0021 6,745,318 -0.00(-4.55%)
Dec 10, 2015 0.0040 0.0040 0.0022 0.0022 1,792,016 -0.00(-45.00%)
Dec 09, 2015 0.0040 0.0049 0.0040 0.0040 221,872 -0.00(-11.11%)
Dec 08, 2015 0.0042 0.0046 0.0042 0.0045 601,274 +0.00(+7.14%)
Dec 07, 2015 0.0040 0.0042 0.0040 0.0042 478,499 +0.00(+16.67%)
Dec 04, 2015 0.0035 0.0043 0.0035 0.0036 365,498 +0.00(+2.86%)
Dec 03, 2015 0.0045 0.0046 0.0035 0.0035 580,913 -0.00(-12.50%)
Dec 02, 2015 0.0035 0.0045 0.0035 0.0040 1,252,041 +0.00(+17.65%)
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.