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: 2:49 PM EDT, May 22, 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 30, 2018 0.0003 0.0005 0.0003 0.0004 10,277,217 -0.00(-20.00%)
Apr 27, 2018 0.0005 0.0005 0.0004 0.0005 7,680,181 +0.00(+0.00%)
Apr 26, 2018 0.0004 0.0005 0.0004 0.0005 48,720,200 +0.00(+25.00%)
Apr 25, 2018 0.0004 0.0004 0.0003 0.0004 3,962,000 +0.00(+0.00%)
Apr 24, 2018 0.0003 0.0004 0.0003 0.0004 7,031,999 +0.00(+0.00%)
Apr 23, 2018 0.0004 0.0004 0.0003 0.0004 13,396,061 +0.00(+0.00%)
Apr 20, 2018 0.0005 0.0006 0.0003 0.0004 130,488,568 -0.00(-20.00%)
Apr 19, 2018 0.0003 0.0007 0.0003 0.0005 146,847,936 +0.00(+25.00%)
Apr 18, 2018 0.0004 0.0004 0.0003 0.0004 4,259,999 +0.00(+0.00%)
Apr 17, 2018 0.0003 0.0004 0.0003 0.0004 926,799 +0.00(+0.00%)
Apr 16, 2018 0.0004 0.0004 0.0003 0.0004 4,110,000 +0.00(+0.00%)
Apr 13, 2018 0.0003 0.0004 0.0003 0.0004 12,869,702 +0.00(+0.00%)
Apr 12, 2018 0.0003 0.0004 0.0003 0.0004 3,968,675 +0.00(+0.00%)
Apr 11, 2018 0.0004 0.0004 0.0003 0.0004 14,499,950 +0.00(+0.00%)
Apr 10, 2018 0.0004 0.0005 0.0003 0.0004 13,631,537 -0.00(-20.00%)
Apr 09, 2018 0.0004 0.0005 0.0003 0.0005 2,396,753 +0.00(+0.00%)
Apr 06, 2018 0.0004 0.0004 0.0003 0.0005 20,000,400 +0.00(+0.00%)
Apr 05, 2018 0.0004 0.0005 0.0003 0.0005 12,823,773 +0.00(+0.00%)
Apr 04, 2018 0.0004 0.0005 0.0003 0.0005 31,629,488 +0.00(+25.00%)
Apr 03, 2018 0.0005 0.0005 0.0004 0.0004 38,560,060 -0.00(-20.00%)
Apr 02, 2018 0.0005 0.0005 0.0004 0.0005 46,886,976 +0.00(+0.00%)
Mar 29, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 28, 2018 0.0005 0.0006 0.0004 0.0005 42,692,508 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0007 0.0004 0.0005 104,307,552 -0.00(-28.57%)
Mar 26, 2018 0.0007 0.0007 0.0005 0.0007 52,569,024 +0.00(+0.00%)
Mar 23, 2018 0.0006 0.0007 0.0005 0.0007 73,436,352 +0.00(+16.67%)
Mar 22, 2018 0.0005 0.0006 0.0004 0.0006 43,989,376 +0.00(+20.00%)
Mar 21, 2018 0.0005 0.0006 0.0004 0.0005 110,353,504 +0.00(+25.00%)
Mar 20, 2018 0.0003 0.0005 0.0003 0.0004 13,402,500 -0.00(-20.00%)
Mar 19, 2018 0.0004 0.0005 0.0003 0.0005 29,755,600 +0.00(+25.00%)
Mar 16, 2018 0.0003 0.0004 0.0003 0.0004 9,319,678 +0.00(+0.00%)
Mar 15, 2018 0.0003 0.0004 0.0003 0.0004 4,047,500 +0.00(+0.00%)
Mar 14, 2018 0.0004 0.0004 0.0003 0.0004 4,186,198 +0.00(+0.00%)
Mar 13, 2018 0.0004 0.0004 0.0003 0.0004 3,544,800 +0.00(+0.00%)
Mar 12, 2018 0.0004 0.0005 0.0003 0.0004 11,508,444 -0.00(-20.00%)
Mar 09, 2018 0.0005 0.0005 0.0003 0.0005 31,490,596 +0.00(+0.00%)
Mar 08, 2018 0.0005 0.0005 0.0003 0.0005 78,926,552 +0.00(+0.00%)
Mar 07, 2018 0.0004 0.0005 0.0003 0.0005 98,693,112 +0.00(+25.00%)
Mar 06, 2018 0.0003 0.0004 0.0003 0.0004 7,631,099 +0.00(+0.00%)
Mar 05, 2018 0.0004 0.0005 0.0003 0.0004 74,336,384 +0.00(+0.00%)
Mar 02, 2018 0.0004 0.0004 0.0003 0.0004 32,435,628 +0.00(+0.00%)
Mar 01, 2018 0.0004 0.0004 0.0003 0.0004 24,010,216 +0.00(+0.00%)
Feb 28, 2018 0.0003 0.0004 0.0003 0.0004 26,277,240 +0.00(+0.00%)
Feb 27, 2018 0.0005 0.0005 0.0003 0.0004 70,390,768 -0.00(-20.00%)
Feb 26, 2018 0.0004 0.0005 0.0003 0.0005 62,517,640 +0.00(+25.00%)
Feb 23, 2018 0.0004 0.0004 0.0003 0.0004 32,834,050 -0.00(-20.00%)
Feb 22, 2018 0.0005 0.0005 0.0003 0.0005 189,112,864 +0.00(+0.00%)
Feb 21, 2018 0.0006 0.0006 0.0004 0.0005 56,873,480 -0.00(-16.67%)
Feb 20, 2018 0.0006 0.0006 0.0003 0.0006 172,552,976 +0.00(+20.00%)
Feb 16, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 15, 2018 0.0004 0.0005 0.0003 0.0005 357,641,664 +0.00(+25.00%)
Feb 14, 2018 0.0003 0.0004 0.0002 0.0004 219,185,344 +0.00(+33.33%)
Feb 13, 2018 0.0002 0.0003 0.0002 0.0003 762,513 +0.00(+0.00%)
Feb 12, 2018 0.0004 0.0004 0.0003 0.0003 14,444,531 +0.00(+0.00%)
Feb 09, 2018 0.0003 0.0004 0.0002 0.0003 64,871,232 -0.00(-25.00%)
Feb 08, 2018 0.0003 0.0004 0.0003 0.0004 73,431,984 +0.00(+0.00%)
Feb 07, 2018 0.0004 0.0004 0.0003 0.0004 9,211,300 +0.00(+0.00%)
Feb 06, 2018 0.0004 0.0004 0.0003 0.0004 91,574,632 +0.00(+33.33%)
Feb 05, 2018 0.0004 0.0004 0.0003 0.0003 23,499,490 -0.00(-25.00%)
Feb 02, 2018 0.0002 0.0004 0.0002 0.0004 315,062,016 +0.00(+33.33%)
Feb 01, 2018 0.0004 0.0004 0.0002 0.0003 64,541,884 -0.00(-25.00%)
Jan 31, 2018 0.0004 0.0004 0.0002 0.0004 211,330,944 +0.00(+0.00%)
Jan 30, 2018 0.0004 0.0005 0.0004 0.0004 263,825,152 +0.00(+0.00%)
Jan 29, 2018 0.0003 0.0004 0.0003 0.0004 104,447,896 +0.00(+33.33%)
Jan 26, 2018 0.0004 0.0004 0.0002 0.0003 705,550,016 -0.00(-25.00%)
Jan 25, 2018 0.0002 0.0004 0.0002 0.0004 407,896,128 +0.00(+33.33%)
Jan 24, 2018 0.0004 0.0004 0.0002 0.0003 437,300,896 -0.00(-25.00%)
Jan 23, 2018 0.0003 0.0004 0.0002 0.0004 279,136,800 +0.00(+33.33%)
Jan 22, 2018 0.0003 0.0003 0.0002 0.0003 324,846,080 +0.00(+0.00%)
Jan 19, 2018 0.0003 0.0003 0.0002 0.0003 4,659,600 +0.00(+0.00%)
Jan 18, 2018 0.0003 0.0004 0.0002 0.0003 110,515,152 +0.00(+0.00%)
Jan 17, 2018 0.0003 0.0004 0.0002 0.0003 242,436,432 +0.00(+0.00%)
Jan 16, 2018 0.0003 0.0004 0.0002 0.0003 502,784,640 -0.00(-25.00%)
Jan 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 11, 2018 0.0004 0.0004 0.0002 0.0004 43,569,096 +0.00(+0.00%)
Jan 10, 2018 0.0003 0.0004 0.0002 0.0004 55,013,472 +0.00(+37.93%)
Jan 09, 2018 0.0004 0.0004 0.0002 0.0003 12,506,526 -0.00(-27.50%)
Jan 08, 2018 0.0003 0.0004 0.0002 0.0004 116,552,616 +0.00(+33.33%)
Jan 05, 2018 0.0004 0.0004 0.0002 0.0003 151,429,552 -0.00(-25.00%)
Jan 04, 2018 0.0004 0.0004 0.0003 0.0004 4,610,000 +0.00(+0.00%)
Jan 03, 2018 0.0004 0.0004 0.0003 0.0004 47,419,664 -0.00(-20.00%)
Jan 02, 2018 0.0005 0.0006 0.0003 0.0005 111,473,952 +0.00(+0.00%)
Dec 29, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 28, 2017 0.0004 0.0005 0.0004 0.0005 22,479,800 +0.00(+0.00%)
Dec 27, 2017 0.0005 0.0005 0.0004 0.0005 70,772,976 -0.00(-16.67%)
Dec 26, 2017 0.0005 0.0006 0.0005 0.0006 74,762,992 +0.00(+0.00%)
Dec 22, 2017 0.0005 0.0006 0.0004 0.0006 14,146,666 +0.00(+0.00%)
Dec 21, 2017 0.0006 0.0007 0.0004 0.0006 115,515,152 +0.00(+0.00%)
Dec 20, 2017 0.0005 0.0006 0.0005 0.0006 74,490,864 +0.00(+0.00%)
Dec 19, 2017 0.0006 0.0007 0.0005 0.0006 14,609,382 -0.00(-14.29%)
Dec 18, 2017 0.0005 0.0007 0.0005 0.0007 10,198,166 +0.00(+0.00%)
Dec 15, 2017 0.0005 0.0007 0.0005 0.0007 18,688,288 +0.00(+16.67%)
Dec 14, 2017 0.0008 0.0008 0.0005 0.0006 46,182,608 -0.00(-25.00%)
Dec 13, 2017 0.0004 0.0008 0.0004 0.0008 62,904,352 +0.00(+60.00%)
Dec 12, 2017 0.0004 0.0005 0.0004 0.0005 7,409,924 -0.00(-16.67%)
Dec 11, 2017 0.0006 0.0006 0.0005 0.0006 15,910,816 +0.00(+0.00%)
Dec 08, 2017 0.0004 0.0006 0.0004 0.0006 22,217,920 +0.00(+0.00%)
Dec 07, 2017 0.0005 0.0006 0.0004 0.0006 10,546,826 +0.00(+0.00%)
Dec 06, 2017 0.0005 0.0006 0.0004 0.0006 10,014,965 +0.00(+0.00%)
Dec 05, 2017 0.0005 0.0006 0.0004 0.0006 6,386,700 +0.00(+0.00%)
Dec 04, 2017 0.0006 0.0006 0.0004 0.0006 13,339,999 +0.00(+0.00%)
Dec 01, 2017 0.0004 0.0006 0.0004 0.0006 9,523,200 +0.00(+0.00%)
Nov 30, 2017 0.0006 0.0006 0.0004 0.0006 8,810,833 +0.00(+0.00%)
Nov 29, 2017 0.0004 0.0006 0.0004 0.0006 10,053,000 +0.00(+0.00%)
Nov 28, 2017 0.0005 0.0006 0.0004 0.0006 5,780,000 +0.00(+20.00%)
Nov 27, 2017 0.0006 0.0006 0.0004 0.0005 8,134,752 -0.00(-16.67%)
Nov 24, 2017 0.0004 0.0006 0.0004 0.0006 4,956,000 +0.00(+0.00%)
Nov 22, 2017 0.0005 0.0006 0.0004 0.0006 13,848,600 +0.00(+22.45%)
Nov 21, 2017 0.0005 0.0007 0.0004 0.0005 15,521,188 -0.00(-30.00%)
Nov 20, 2017 0.0004 0.0007 0.0004 0.0007 14,160,568 +0.00(+16.67%)
Nov 17, 2017 0.0006 0.0006 0.0005 0.0006 6,522,798 +0.00(+0.00%)
Nov 16, 2017 0.0004 0.0006 0.0004 0.0006 1,178,057 +0.00(+0.00%)
Nov 15, 2017 0.0004 0.0006 0.0004 0.0006 20,096,704 +0.00(+20.00%)
Nov 14, 2017 0.0004 0.0005 0.0004 0.0005 4,134,500 +0.00(+2.04%)
Nov 13, 2017 0.0004 0.0005 0.0004 0.0005 16,480,000 -0.00(-2.00%)
Nov 10, 2017 0.0005 0.0005 0.0004 0.0005 4,212,350 -0.00(-16.67%)
Nov 09, 2017 0.0006 0.0006 0.0004 0.0006 19,942,900 +0.00(+0.00%)
Nov 08, 2017 0.0006 0.0006 0.0004 0.0006 2,756,528 +0.00(+0.00%)
Nov 07, 2017 0.0005 0.0006 0.0005 0.0006 840,100 +0.00(+0.00%)
Nov 06, 2017 0.0005 0.0005 0.0004 0.0006 9,414,695 +0.00(+0.00%)
Nov 03, 2017 0.0006 0.0007 0.0005 0.0006 19,724,760 +0.00(+0.00%)
Nov 02, 2017 0.0006 0.0006 0.0005 0.0006 3,202,811 -0.00(-14.29%)
Nov 01, 2017 0.0006 0.0007 0.0005 0.0007 34,842,996 +0.00(+0.00%)
Oct 31, 2017 0.0005 0.0007 0.0004 0.0007 42,047,660 +0.00(+40.00%)
Oct 30, 2017 0.0004 0.0005 0.0004 0.0005 24,317,792 +0.00(+0.00%)
Oct 27, 2017 0.0005 0.0005 0.0004 0.0005 17,374,822 +0.00(+0.00%)
Oct 26, 2017 0.0004 0.0005 0.0004 0.0005 7,495,061 +0.00(+0.00%)
Oct 25, 2017 0.0004 0.0006 0.0004 0.0005 4,131,026 -0.00(-16.67%)
Oct 24, 2017 0.0005 0.0006 0.0004 0.0006 11,819,107 +0.00(+0.00%)
Oct 23, 2017 0.0006 0.0006 0.0005 0.0006 16,431,306 +0.00(+0.00%)
Oct 20, 2017 0.0004 0.0007 0.0004 0.0006 54,336,708 +0.00(+20.00%)
Oct 19, 2017 0.0005 0.0005 0.0004 0.0005 7,723,646 +0.00(+0.00%)
Oct 18, 2017 0.0004 0.0006 0.0004 0.0005 5,805,000 -0.00(-16.67%)
Oct 17, 2017 0.0005 0.0006 0.0004 0.0006 17,353,782 +0.00(+0.00%)
Oct 16, 2017 0.0006 0.0006 0.0005 0.0006 20,831,560 +0.00(+0.00%)
Oct 13, 2017 0.0006 0.0006 0.0005 0.0006 18,334,298 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0006 0.0005 0.0006 26,574,172 +0.00(+0.17%)
Oct 11, 2017 0.0006 0.0007 0.0005 0.0006 25,926,996 -0.00(-14.43%)
Oct 10, 2017 0.0007 0.0008 0.0006 0.0007 4,496,569 -0.00(-12.50%)
Oct 09, 2017 0.0008 0.0008 0.0007 0.0008 5,132,547 +0.00(+0.00%)
Oct 06, 2017 0.0008 0.0008 0.0006 0.0008 17,648,952 +0.00(+0.00%)
Oct 05, 2017 0.0009 0.0009 0.0007 0.0008 13,606,362 +0.00(+0.00%)
Oct 04, 2017 0.0008 0.0009 0.0007 0.0008 14,918,283 -0.00(-11.11%)
Oct 03, 2017 0.0008 0.0009 0.0007 0.0009 8,469,019 +0.00(+12.50%)
Oct 02, 2017 0.0008 0.0009 0.0007 0.0008 8,857,500 -0.00(-11.11%)
Sep 29, 2017 0.0008 0.0009 0.0007 0.0009 13,227,103 +0.00(+0.00%)
Sep 28, 2017 0.0009 0.0010 0.0008 0.0009 8,386,477 +0.00(+0.00%)
Sep 27, 2017 0.0008 0.0009 0.0008 0.0009 32,673,688 +0.00(+12.50%)
Sep 26, 2017 0.0009 0.0011 0.0008 0.0008 20,371,664 -0.00(-26.61%)
Sep 25, 2017 0.0011 0.0012 0.0009 0.0011 15,326,354 -0.00(-5.22%)
Sep 22, 2017 0.0007 0.0012 0.0007 0.0011 44,824,956 +0.00(+27.78%)
Sep 21, 2017 0.0008 0.0009 0.0008 0.0009 8,776,800 +0.00(+0.00%)
Sep 20, 2017 0.0008 0.0009 0.0001 0.0009 13,223,003 +0.00(+0.00%)
Sep 19, 2017 0.0009 0.0010 0.0008 0.0009 25,366,862 -0.00(-10.00%)
Sep 18, 2017 0.0012 0.0012 0.0009 0.0010 22,958,448 -0.00(-9.09%)
Sep 15, 2017 0.0009 0.0012 0.0009 0.0011 20,045,402 +0.00(+0.00%)
Sep 14, 2017 0.0010 0.0012 0.0009 0.0011 15,983,455 +0.00(+0.00%)
Sep 13, 2017 0.0010 0.0012 0.0010 0.0011 14,856,095 +0.00(+0.00%)
Sep 12, 2017 0.0011 0.0012 0.0010 0.0011 13,186,292 -0.00(-8.33%)
Sep 11, 2017 0.0010 0.0012 0.0010 0.0012 11,933,274 +0.00(+9.09%)
Sep 08, 2017 0.0011 0.0012 0.0010 0.0011 5,421,450 -0.00(-8.33%)
Sep 07, 2017 0.0010 0.0012 0.0010 0.0012 11,539,151 +0.00(+9.09%)
Sep 06, 2017 0.0011 0.0013 0.0010 0.0011 16,014,925 -0.00(-8.33%)
Sep 05, 2017 0.0011 0.0014 0.0011 0.0012 9,641,742 -0.00(-14.29%)
Sep 01, 2017 0.0014 0.0014 0.0012 0.0014 8,073,813 +0.00(+0.00%)
Aug 31, 2017 0.0011 0.0014 0.0011 0.0014 26,872,408 +0.00(+27.27%)
Aug 30, 2017 0.0012 0.0012 0.0010 0.0011 15,162,499 -0.00(-8.33%)
Aug 29, 2017 0.0012 0.0012 0.0010 0.0012 18,616,032 +0.00(+0.00%)
Aug 28, 2017 0.0014 0.0014 0.0011 0.0012 14,994,030 -0.00(-14.29%)
Aug 25, 2017 0.0012 0.0014 0.0012 0.0014 11,678,683 +0.00(+7.69%)
Aug 24, 2017 0.0012 0.0013 0.0011 0.0013 7,689,266 +0.00(+0.08%)
Aug 23, 2017 0.0014 0.0014 0.0011 0.0013 29,219,772 -0.00(-7.21%)
Aug 22, 2017 0.0015 0.0015 0.0012 0.0014 23,618,174 -0.00(-12.50%)
Aug 21, 2017 0.0015 0.0017 0.0015 0.0016 7,250,421 -0.00(-5.88%)
Aug 18, 2017 0.0017 0.0020 0.0015 0.0017 27,876,400 +0.00(+0.00%)
Aug 17, 2017 0.0018 0.0020 0.0014 0.0017 26,336,444 +0.00(+6.25%)
Aug 16, 2017 0.0013 0.0016 0.0013 0.0016 45,114,284 +0.00(+23.08%)
Aug 15, 2017 0.0012 0.0017 0.0011 0.0013 47,284,528 -0.00(-13.33%)
Aug 14, 2017 0.0017 0.0017 0.0014 0.0015 16,784,052 -0.00(-16.67%)
Aug 11, 2017 0.0017 0.0018 0.0015 0.0018 17,039,856 +0.00(+0.00%)
Aug 10, 2017 0.0019 0.0020 0.0017 0.0018 5,198,127 -0.00(-5.26%)
Aug 09, 2017 0.0019 0.0020 0.0017 0.0019 7,520,772 +0.00(+0.00%)
Aug 08, 2017 0.0018 0.0019 0.0017 0.0019 5,142,000 +0.00(+5.56%)
Aug 07, 2017 0.0019 0.0019 0.0017 0.0018 10,776,319 -0.00(-5.26%)
Aug 04, 2017 0.0020 0.0020 0.0018 0.0019 4,069,185 -0.00(-4.95%)
Aug 03, 2017 0.0019 0.0021 0.0018 0.0020 13,235,593 +0.00(+5.21%)
Aug 02, 2017 0.0023 0.0023 0.0019 0.0019 18,229,954 -0.00(-17.39%)
Aug 01, 2017 0.0024 0.0024 0.0019 0.0023 15,771,231 +0.00(+0.00%)
Jul 31, 2017 0.0019 0.0024 0.0019 0.0023 13,529,627 +0.00(+4.55%)
Jul 28, 2017 0.0021 0.0023 0.0019 0.0022 14,003,521 +0.00(+0.00%)
Jul 27, 2017 0.0023 0.0023 0.0019 0.0022 6,399,156 +0.00(+0.00%)
Jul 26, 2017 0.0026 0.0026 0.0021 0.0022 10,771,185 -0.00(-18.52%)
Jul 25, 2017 0.0027 0.0028 0.0023 0.0027 6,740,791 +0.00(+1.12%)
Jul 24, 2017 0.0030 0.0030 0.0023 0.0027 15,217,073 -0.00(-4.64%)
Jul 21, 2017 0.0029 0.0029 0.0025 0.0028 16,854,938 -0.00(-0.71%)
Jul 20, 2017 0.0036 0.0036 0.0028 0.0028 15,249,503 -0.00(-14.55%)
Jul 19, 2017 0.0031 0.0035 0.0027 0.0033 21,289,788 +0.00(+10.00%)
Jul 18, 2017 0.0027 0.0031 0.0024 0.0030 27,808,064 +0.00(+11.11%)
Jul 17, 2017 0.0022 0.0031 0.0021 0.0027 41,011,884 +0.00(+22.73%)
Jul 14, 2017 0.0021 0.0022 0.0020 0.0022 16,985,032 +0.00(+4.76%)
Jul 13, 2017 0.0019 0.0021 0.0018 0.0021 22,073,852 +0.00(+10.53%)
Jul 12, 2017 0.0020 0.0020 0.0018 0.0019 7,887,326 -0.00(-5.00%)
Jul 11, 2017 0.0019 0.0021 0.0019 0.0020 7,575,936 -0.00(-7.83%)
Jul 10, 2017 0.0021 0.0023 0.0019 0.0022 5,191,136 -0.00(-5.65%)
Jul 07, 2017 0.0018 0.0023 0.0018 0.0023 14,869,551 +0.00(+21.05%)
Jul 06, 2017 0.0020 0.0022 0.0018 0.0019 7,267,342 -0.00(-13.64%)
Jul 05, 2017 0.0020 0.0024 0.0019 0.0022 28,125,836 +0.00(+0.00%)
Jul 03, 2017 0.0021 0.0022 0.0019 0.0022 5,593,000 +0.00(+4.76%)
Jun 30, 2017 0.0021 0.0021 0.0018 0.0021 10,739,024 +0.00(+0.00%)
Jun 29, 2017 0.0020 0.0021 0.0019 0.0021 14,582,348 +0.00(+0.00%)
Jun 28, 2017 0.0019 0.0022 0.0018 0.0021 8,664,362 +0.00(+5.00%)
Jun 27, 2017 0.0019 0.0022 0.0018 0.0020 9,690,856 +0.00(+0.00%)
Jun 26, 2017 0.0019 0.0020 0.0016 0.0020 28,160,032 +0.00(+5.26%)
Jun 23, 2017 0.0020 0.0026 0.0017 0.0019 56,585,816 -0.00(-5.00%)
Jun 22, 2017 0.0016 0.0023 0.0016 0.0020 39,466,216 +0.00(+25.00%)
Jun 21, 2017 0.0014 0.0018 0.0014 0.0016 23,470,082 +0.00(+0.00%)
Jun 20, 2017 0.0014 0.0017 0.0012 0.0016 29,415,662 -0.00(-5.88%)
Jun 19, 2017 0.0017 0.0018 0.0015 0.0017 10,890,305 +0.00(+0.00%)
Jun 16, 2017 0.0016 0.0019 0.0015 0.0017 12,406,925 +0.00(+6.25%)
Jun 15, 2017 0.0017 0.0018 0.0015 0.0016 13,873,523 -0.00(-5.88%)
Jun 14, 2017 0.0018 0.0019 0.0016 0.0017 31,775,316 -0.00(-10.53%)
Jun 13, 2017 0.0021 0.0022 0.0017 0.0019 46,403,932 -0.00(-9.52%)
Jun 12, 2017 0.0022 0.0024 0.0020 0.0021 18,066,208 -0.00(-4.55%)
Jun 09, 2017 0.0022 0.0024 0.0015 0.0022 31,931,724 +0.00(+0.00%)
Jun 08, 2017 0.0023 0.0027 0.0021 0.0022 63,990,388 +0.00(+0.00%)
Jun 07, 2017 0.0019 0.0025 0.0019 0.0022 39,111,656 +0.00(+10.00%)
Jun 06, 2017 0.0020 0.0021 0.0015 0.0020 43,848,608 +0.00(+5.26%)
Jun 05, 2017 0.0024 0.0027 0.0017 0.0019 128,364,864 -0.00(-20.83%)
Jun 02, 2017 0.0033 0.0034 0.0021 0.0024 214,860,080 -0.00(-25.00%)
Jun 01, 2017 0.0029 0.0036 0.0029 0.0032 27,453,288 +0.00(+8.47%)
May 31, 2017 0.0032 0.0034 0.0028 0.0029 35,998,016 -0.00(-10.61%)
May 30, 2017 0.0032 0.0037 0.0031 0.0033 56,051,872 -0.00(-8.33%)
May 26, 2017 0.0038 0.0040 0.0034 0.0036 28,987,728 -0.00(-5.26%)
May 25, 2017 0.0039 0.0041 0.0037 0.0038 16,205,686 -0.00(-5.00%)
May 24, 2017 0.0040 0.0041 0.0036 0.0040 32,560,028 -0.00(-2.44%)
May 23, 2017 0.0046 0.0049 0.0038 0.0041 35,573,872 -0.00(-12.58%)
May 22, 2017 0.0040 0.0051 0.0040 0.0047 56,583,624 +0.00(+17.54%)
May 19, 2017 0.0041 0.0041 0.0035 0.0040 45,449,016 -0.00(-2.68%)
May 18, 2017 0.0039 0.0045 0.0038 0.0041 55,007,180 +0.00(+2.50%)
May 17, 2017 0.0049 0.0049 0.0035 0.0040 98,988,720 -0.00(-14.89%)
May 16, 2017 0.0048 0.0054 0.0041 0.0047 27,622,580 -0.00(-1.67%)
May 15, 2017 0.0049 0.0050 0.0039 0.0048 73,286,536 -0.00(-0.42%)
May 12, 2017 0.0063 0.0065 0.0044 0.0048 251,569,296 -0.00(-25.00%)
May 11, 2017 0.0076 0.0076 0.0051 0.0064 93,221,760 +0.00(+3.23%)
May 10, 2017 0.0075 0.0084 0.0055 0.0062 215,616,704 -0.00(-20.51%)
May 09, 2017 0.0085 0.0085 0.0075 0.0078 39,761,176 -0.00(-7.91%)
May 08, 2017 0.0092 0.0098 0.0082 0.0085 37,706,768 -0.00(-4.80%)
May 05, 2017 0.0076 0.0093 0.0066 0.0089 121,978,288 +0.00(+17.07%)
May 04, 2017 0.0100 0.0105 0.0076 0.0076 110,666,408 -0.00(-23.23%)
May 03, 2017 0.0080 0.0105 0.0076 0.0099 137,378,736 +0.00(+19.28%)
May 02, 2017 0.0078 0.0087 0.0072 0.0083 49,413,368 +0.00(+1.22%)
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.