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, 2018 0.0005 0.0005 0.0004 0.0004 8,951,000 -0.00(-10.00%)
May 30, 2018 0.0005 0.0005 0.0004 0.0005 57,133,288 +0.00(+0.00%)
May 29, 2018 0.0004 0.0006 0.0004 0.0005 292,538,048 +0.00(+42.86%)
May 25, 2018 0.0003 0.0003 0.0003 0 -0.00(-12.50%)
May 24, 2018 0.0003 0.0005 0.0003 0.0004 19,381,604 +0.00(+0.00%)
May 23, 2018 0.0004 0.0005 0.0003 0.0004 45,162,000 +0.00(+0.00%)
May 22, 2018 0.0004 0.0004 0.0003 0.0004 18,795,650 +0.00(+0.00%)
May 21, 2018 0.0004 0.0004 0.0003 0.0004 13,834,389 -0.00(-20.00%)
May 18, 2018 0.0004 0.0005 0.0004 0.0005 34,653,612 +0.00(+0.00%)
May 17, 2018 0.0004 0.0005 0.0004 0.0005 7,490,000 +0.00(+0.00%)
May 16, 2018 0.0005 0.0005 0.0004 0.0005 12,391,920 +0.00(+0.00%)
May 15, 2018 0.0005 0.0005 0.0003 0.0005 101,232,464 +0.00(+0.00%)
May 14, 2018 0.0005 0.0006 0.0003 0.0005 85,658,400 +0.00(+0.00%)
May 11, 2018 0.0004 0.0005 0.0003 0.0005 201,822 +0.00(+0.00%)
May 10, 2018 0.0004 0.0005 0.0003 0.0005 2,951,999 +0.00(+0.00%)
May 09, 2018 0.0004 0.0005 0.0003 0.0005 29,129,548 +0.00(+11.11%)
May 08, 2018 0.0004 0.0005 0.0004 0.0004 18,354,994 -0.00(-10.00%)
May 07, 2018 0.0005 0.0005 0.0004 0.0005 29,728,500 +0.00(+0.00%)
May 04, 2018 0.0003 0.0005 0.0003 0.0005 45,369,360 +0.00(+25.00%)
May 03, 2018 0.0004 0.0005 0.0003 0.0004 7,253,467 -0.00(-20.00%)
May 02, 2018 0.0003 0.0005 0.0003 0.0005 8,007,268 +0.00(+0.00%)
May 01, 2018 0.0004 0.0005 0.0004 0.0005 21,696,088 +0.00(+25.00%)
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%)
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.