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 (%)
Jun 30, 2015 0.0139 0.0149 0.0124 0.0148 1,151,350 -0.00(-1.33%)
Jun 29, 2015 0.0179 0.0180 0.0139 0.0150 189,683 +0.00(+0.00%)
Jun 26, 2015 0.0146 0.0180 0.0142 0.0150 124,820 +0.00(+2.74%)
Jun 25, 2015 0.0146 0.0167 0.0146 0.0146 53,819 +0.00(+0.00%)
Jun 24, 2015 0.0180 0.0180 0.0139 0.0146 276,354 -0.00(-18.89%)
Jun 23, 2015 0.0185 0.0190 0.0121 0.0180 6,918,043 -0.00(-8.63%)
Jun 22, 2015 0.0225 0.0226 0.0180 0.0197 847,190 -0.00(-12.83%)
Jun 19, 2015 0.0230 0.0230 0.0225 0.0226 24,830 -0.00(-9.24%)
Jun 18, 2015 0.0200 0.0249 0.0200 0.0249 325,665 +0.00(+24.50%)
Jun 17, 2015 0.0211 0.0240 0.0200 0.0200 320,600 -0.00(-13.04%)
Jun 16, 2015 0.0202 0.0240 0.0202 0.0230 140,110 +0.00(+5.02%)
Jun 15, 2015 0.0202 0.0219 0.0202 0.0219 112,085 +0.00(+4.78%)
Jun 12, 2015 0.0200 0.0209 0.0199 0.0209 69,481 +0.00(+4.50%)
Jun 11, 2015 0.0155 0.0209 0.0155 0.0200 143,888 +0.00(+0.00%)
Jun 10, 2015 0.0201 0.0244 0.0200 0.0200 247,209 -0.00(-18.03%)
Jun 09, 2015 0.0226 0.0248 0.0220 0.0244 395,361 +0.00(+1.67%)
Jun 08, 2015 0.0226 0.0248 0.0226 0.0240 42,850 +0.00(+6.19%)
Jun 05, 2015 0.0225 0.0249 0.0225 0.0226 160,244 +0.00(+0.44%)
Jun 04, 2015 0.0255 0.0269 0.0220 0.0225 287,100 -0.00(-11.76%)
Jun 03, 2015 0.0255 0.0269 0.0252 0.0255 85,100 -0.00(-1.92%)
Jun 02, 2015 0.0255 0.0279 0.0255 0.0260 43,550 -0.00(-1.48%)
Jun 01, 2015 0.0261 0.0290 0.0260 0.0264 377,297 +0.00(+1.11%)
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%)
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.