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: 10:53 AM 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 (%)
May 29, 2015 0.0254 0.0280 0.0254 0.0261 22,775 +0.00(+0.38%)
May 28, 2015 0.0270 0.0280 0.0260 0.0260 583,450 -0.00(-3.35%)
May 27, 2015 0.0250 0.0295 0.0250 0.0269 610,835 +0.00(+3.46%)
May 26, 2015 0.0260 0.0278 0.0250 0.0260 238,106 -0.00(-9.72%)
May 22, 2015 0.0288 0.0288 0.0288 0 -0.00(-0.35%)
May 21, 2015 0.0271 0.0299 0.0270 0.0289 21,750 -0.00(-3.02%)
May 20, 2015 0.0280 0.0298 0.0280 0.0298 13,700 +0.00(+6.43%)
May 19, 2015 0.0281 0.0299 0.0271 0.0280 75,515 -0.00(-0.36%)
May 18, 2015 0.0266 0.0315 0.0266 0.0281 249,950 +0.00(+5.64%)
May 15, 2015 0.0262 0.0280 0.0260 0.0266 146,564 +0.00(+1.53%)
May 14, 2015 0.0300 0.0300 0.0251 0.0262 221,230 -0.00(-2.96%)
May 13, 2015 0.0273 0.0280 0.0270 0.0270 75,222 -0.00(-1.10%)
May 12, 2015 0.0279 0.0280 0.0273 0.0273 249,081 -0.00(-2.85%)
May 11, 2015 0.0280 0.0300 0.0280 0.0281 79,283 +0.00(+0.36%)
May 08, 2015 0.0282 0.0300 0.0279 0.0280 151,988 -0.00(-0.36%)
May 07, 2015 0.0309 0.0320 0.0281 0.0281 172,010 +0.00(+0.00%)
May 06, 2015 0.0309 0.0309 0.0281 0.0281 90,599 +0.00(+0.36%)
May 05, 2015 0.0315 0.0320 0.0246 0.0280 338,765 -0.00(-11.11%)
May 04, 2015 0.0300 0.0320 0.0300 0.0315 139,001 +0.00(+8.62%)
May 01, 2015 0.0300 0.0300 0.0285 0.0290 66,183 -0.00(-3.17%)
Apr 30, 2015 0.0280 0.0305 0.0280 0.0300 125,643 +0.00(+6.21%)
Apr 29, 2015 0.0299 0.0300 0.0281 0.0282 115,400 -0.00(-5.69%)
Apr 28, 2015 0.0291 0.0309 0.0272 0.0299 630,146 +0.00(+4.91%)
Apr 27, 2015 0.0300 0.0305 0.0285 0.0285 506,225 -0.00(-5.00%)
Apr 24, 2015 0.0300 0.0300 0.0290 0.0300 193,359 +0.00(+0.00%)
Apr 23, 2015 0.0302 0.0340 0.0280 0.0300 266,530 -0.00(-3.23%)
Apr 22, 2015 0.0301 0.0350 0.0301 0.0310 286,587 +0.00(+2.07%)
Apr 21, 2015 0.0329 0.0329 0.0301 0.0304 106,965 -0.00(-0.91%)
Apr 20, 2015 0.0305 0.0330 0.0300 0.0307 872,059 +0.00(+0.16%)
Apr 17, 2015 0.0310 0.0320 0.0280 0.0306 636,930 -0.00(-2.86%)
Apr 16, 2015 0.0310 0.0325 0.0310 0.0315 291,557 -0.00(-1.56%)
Apr 15, 2015 0.0300 0.0345 0.0296 0.0320 609,097 +0.00(+8.47%)
Apr 14, 2015 0.0295 0.0325 0.0280 0.0295 604,838 +0.00(+0.17%)
Apr 13, 2015 0.0299 0.0299 0.0280 0.0295 475,924 -0.00(-1.51%)
Apr 10, 2015 0.0236 0.0299 0.0236 0.0299 87,053 +0.00(+3.46%)
Apr 09, 2015 0.0271 0.0307 0.0271 0.0289 180,163 +0.00(+6.64%)
Apr 08, 2015 0.0309 0.0325 0.0270 0.0271 439,324 -0.00(-15.58%)
Apr 07, 2015 0.0280 0.0349 0.0280 0.0321 232,719 +0.00(+14.28%)
Apr 06, 2015 0.0284 0.0300 0.0277 0.0281 170,577 -0.00(-1.44%)
Apr 02, 2015 0.0285 0.0285 0.0285 0 -0.00(-8.06%)
Apr 01, 2015 0.0311 0.0340 0.0305 0.0310 289,638 -0.00(-3.88%)
Mar 31, 2015 0.0304 0.0349 0.0300 0.0323 262,554 +0.00(+0.78%)
Mar 30, 2015 0.0276 0.0349 0.0254 0.0320 730,055 +0.00(+15.11%)
Mar 27, 2015 0.0287 0.0287 0.0253 0.0278 265,145 -0.00(-3.47%)
Mar 26, 2015 0.0290 0.0299 0.0251 0.0288 576,260 -0.00(-0.69%)
Mar 25, 2015 0.0298 0.0329 0.0290 0.0290 597,517 -0.00(-3.97%)
Mar 24, 2015 0.0296 0.0340 0.0290 0.0302 301,730 +0.00(+2.03%)
Mar 23, 2015 0.0316 0.0320 0.0296 0.0296 559,708 -0.00(-6.33%)
Mar 20, 2015 0.0335 0.0350 0.0301 0.0316 188,554 -0.00(-5.67%)
Mar 19, 2015 0.0374 0.0374 0.0275 0.0335 1,492,007 +0.00(+11.67%)
Mar 18, 2015 0.0373 0.0390 0.0300 0.0300 2,124,668 -0.01(-19.57%)
Mar 17, 2015 0.0420 0.0460 0.0310 0.0373 1,469,691 -0.01(-15.03%)
Mar 16, 2015 0.0385 0.0449 0.0385 0.0439 448,592 +0.01(+14.03%)
Mar 13, 2015 0.0350 0.0395 0.0350 0.0385 368,240 +0.00(+10.00%)
Mar 12, 2015 0.0393 0.0401 0.0330 0.0350 1,445,329 -0.01(-14.63%)
Mar 11, 2015 0.0400 0.0425 0.0363 0.0410 1,434,399 +0.00(+2.50%)
Mar 10, 2015 0.0418 0.0440 0.0370 0.0400 896,077 -0.00(-4.76%)
Mar 09, 2015 0.0500 0.0550 0.0370 0.0420 3,430,929 -0.01(-16.00%)
Mar 06, 2015 0.0722 0.0765 0.0410 0.0500 7,632,797 -0.02(-31.51%)
Mar 05, 2015 0.0602 0.0800 0.0600 0.0730 8,048,527 +0.01(+23.73%)
Mar 04, 2015 0.0590 0.0310 0.0590 8,505,899 +0.03(+90.32%)
Mar 03, 2015 0.0195 0.0349 0.0195 0.0310 5,483,858 +0.01(+55.00%)
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.