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 (%)
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%)
May 01, 2017 0.0086 0.0089 0.0075 0.0082 72,330,720 -0.00(-1.20%)
Apr 28, 2017 0.0062 0.0093 0.0058 0.0083 177,201,744 +0.00(+12.16%)
Apr 27, 2017 0.0077 0.0080 0.0056 0.0074 269,449,504 +0.00(+5.87%)
Apr 26, 2017 0.0040 0.0070 0.0035 0.0070 242,324,784 +0.00(+74.75%)
Apr 25, 2017 0.0042 0.0044 0.0036 0.0040 45,684,784 -0.00(-9.09%)
Apr 24, 2017 0.0041 0.0048 0.0038 0.0044 50,979,024 +0.00(+7.32%)
Apr 21, 2017 0.0040 0.0044 0.0036 0.0041 55,864,948 +0.00(+2.78%)
Apr 20, 2017 0.0030 0.0047 0.0029 0.0040 176,481,104 +0.00(+32.97%)
Apr 19, 2017 0.0039 0.0041 0.0029 0.0030 51,306,432 -0.00(-21.05%)
Apr 18, 2017 0.0043 0.0043 0.0035 0.0038 59,378,240 -0.00(-13.64%)
Apr 17, 2017 0.0040 0.0045 0.0031 0.0044 100,693,328 +0.00(+10.00%)
Apr 13, 2017 0.0049 0.0053 0.0033 0.0040 209,461,312 -0.00(-13.04%)
Apr 12, 2017 0.0053 0.0053 0.0040 0.0046 107,944,592 -0.00(-11.54%)
Apr 11, 2017 0.0061 0.0062 0.0045 0.0052 155,335,472 -0.00(-13.33%)
Apr 10, 2017 0.0056 0.0070 0.0053 0.0060 263,698,016 +0.00(+13.21%)
Apr 07, 2017 0.0042 0.0055 0.0036 0.0053 182,213,136 +0.00(+29.58%)
Apr 06, 2017 0.0049 0.0053 0.0033 0.0041 148,833,840 -0.00(-11.09%)
Apr 05, 2017 0.0042 0.0052 0.0027 0.0046 227,027,264 +0.00(+15.00%)
Apr 04, 2017 0.0058 0.0059 0.0035 0.0040 218,677,808 -0.00(-21.57%)
Apr 03, 2017 0.0040 0.0062 0.0038 0.0051 537,260,736 +0.00(+54.55%)
Mar 31, 2017 0.0012 0.0035 0.0011 0.0033 554,251,008 +0.00(+175.00%)
Mar 30, 2017 0.0009 0.0012 0.0007 0.0012 201,530,080 +0.00(+33.33%)
Mar 29, 2017 0.0007 0.0010 0.0007 0.0009 236,409,760 +0.00(+28.57%)
Mar 28, 2017 0.0004 0.0009 0.0003 0.0007 230,978,112 +0.00(+75.00%)
Mar 27, 2017 0.0002 0.0005 0.0002 0.0004 555,472,512 +0.00(+100.00%)
Mar 24, 2017 0.0001 0.0002 0.0001 0.0002 29,538,286 +0.00(+0.00%)
Mar 23, 2017 0.0001 0.0002 0.0001 0.0002 11,500 +0.00(+0.00%)
Mar 22, 2017 0.0001 0.0002 0.0001 0.0002 10,050,000 +0.00(+0.00%)
Mar 21, 2017 0.0001 0.0002 0.0001 0.0002 90,000 +0.00(+0.00%)
Mar 20, 2017 0.0001 0.0002 0.0001 0.0002 550,399 +0.00(+0.00%)
Mar 17, 2017 0.0001 0.0002 0.0000 0.0002 5,810,995 +0.00(+100.00%)
Mar 16, 2017 0.0001 0.0001 0.0001 0.0001 2,649,893 +0.00(+0.00%)
Mar 14, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 10, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 09, 2017 0.0002 0.0002 0.0002 0.0002 400,000 +0.00(+0.00%)
Mar 08, 2017 0.0001 0.0002 0.0001 0.0002 5,220,000 +0.00(+100.00%)
Mar 07, 2017 0.0001 0.0002 0.0001 0.0001 11,129,939 +0.00(+0.00%)
Mar 06, 2017 0.0001 0.0001 0.0001 0.0001 41,050 +0.00(+0.00%)
Mar 03, 2017 0.0001 0.0001 0.0001 0.0001 3,502,000 +0.00(+0.00%)
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.