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, 2016 0.0029 0.0030 0.0028 0.0028 58,862 -0.00(-12.50%)
Jun 29, 2016 0.0028 0.0032 0.0028 0.0032 44,500 -0.00(-5.88%)
Jun 28, 2016 0.0031 0.0034 0.0028 0.0034 1,364,220 +0.00(+1.80%)
Jun 27, 2016 0.0034 0.0034 0.0033 0.0033 35,000 -0.00(-1.76%)
Jun 24, 2016 0.0030 0.0034 0.0030 0.0034 94,320 +0.00(+6.25%)
Jun 23, 2016 0.0032 0.0032 0.0030 0.0032 27,221 -0.00(-3.03%)
Jun 22, 2016 0.0028 0.0034 0.0028 0.0033 26,897 +0.00(+10.00%)
Jun 21, 2016 0.0030 0.0034 0.0030 0.0030 31,130 +0.00(+0.00%)
Jun 20, 2016 0.0034 0.0035 0.0030 0.0030 701,807 -0.00(-14.29%)
Jun 17, 2016 0.0034 0.0035 0.0034 0.0035 20,000 +0.00(+2.04%)
Jun 16, 2016 0.0028 0.0036 0.0028 0.0034 112,580 -0.00(-7.30%)
Jun 15, 2016 0.0035 0.0037 0.0026 0.0037 819,636 +0.00(+2.78%)
Jun 14, 2016 0.0035 0.0036 0.0035 0.0036 1,700 -0.00(-2.17%)
Jun 13, 2016 0.0035 0.0037 0.0035 0.0037 1,550 -0.00(-0.27%)
Jun 10, 2016 0.0036 0.0037 0.0036 0.0037 595,007 -0.00(-2.89%)
Jun 09, 2016 0.0038 0.0039 0.0035 0.0038 1,325,000 -0.00(-13.64%)
Jun 08, 2016 0.0035 0.0045 0.0024 0.0044 6,737,763 +0.00(+13.99%)
Jun 07, 2016 0.0036 0.0039 0.0035 0.0039 13,000 -0.00(-1.03%)
Jun 06, 2016 0.0041 0.0044 0.0034 0.0039 1,795,944 -0.00(-11.36%)
Jun 03, 2016 0.0044 0.0044 0.0041 0.0044 1,303,400 +0.00(+0.00%)
Jun 02, 2016 0.0042 0.0047 0.0041 0.0044 2,117,192 -0.00(-8.33%)
Jun 01, 2016 0.0052 0.0052 0.0041 0.0048 922,714 -0.00(-7.69%)
May 31, 2016 0.0055 0.0055 0.0045 0.0052 4,161,357 -0.00(-3.70%)
May 27, 2016 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 26, 2016 0.0050 0.0054 0.0046 0.0054 960,000 +0.00(+8.00%)
May 25, 2016 0.0051 0.0053 0.0040 0.0050 4,801,426 +0.00(+11.11%)
May 24, 2016 0.0040 0.0045 0.0039 0.0045 1,398,340 +0.00(+0.00%)
May 23, 2016 0.0040 0.0045 0.0040 0.0045 2,474,471 +0.00(+9.76%)
May 20, 2016 0.0039 0.0045 0.0037 0.0041 2,364,973 +0.00(+5.13%)
May 19, 2016 0.0037 0.0039 0.0032 0.0039 1,684,000 +0.00(+0.26%)
May 18, 2016 0.0038 0.0040 0.0037 0.0039 1,275,977 +0.00(+2.37%)
May 17, 2016 0.0038 0.0039 0.0029 0.0038 9,124,296 -0.00(-15.56%)
May 16, 2016 0.0042 0.0048 0.0042 0.0045 2,387,556 +0.00(+0.00%)
May 13, 2016 0.0049 0.0051 0.0040 0.0045 15,438,209 -0.00(-11.76%)
May 12, 2016 0.0047 0.0051 0.0046 0.0051 2,557,943 +0.00(+8.51%)
May 11, 2016 0.0041 0.0047 0.0041 0.0047 1,744,000 +0.00(+14.63%)
May 10, 2016 0.0045 0.0045 0.0040 0.0041 1,330,188 -0.00(-10.87%)
May 09, 2016 0.0039 0.0046 0.0036 0.0046 2,828,000 +0.00(+9.52%)
May 06, 2016 0.0040 0.0043 0.0038 0.0042 3,356,816 +0.00(+5.00%)
May 05, 2016 0.0040 0.0041 0.0036 0.0040 4,137,948 +0.00(+8.11%)
May 04, 2016 0.0026 0.0040 0.0026 0.0037 14,100,129 +0.00(+23.33%)
May 03, 2016 0.0028 0.0030 0.0025 0.0030 2,379,171 +0.00(+8.30%)
May 02, 2016 0.0026 0.0032 0.0025 0.0028 2,925,313 -0.00(-4.48%)
Apr 29, 2016 0.0024 0.0029 0.0023 0.0029 2,817,000 +0.00(+11.54%)
Apr 28, 2016 0.0030 0.0031 0.0024 0.0026 6,594,617 -0.00(-10.34%)
Apr 27, 2016 0.0036 0.0036 0.0028 0.0029 5,821,696 -0.00(-17.14%)
Apr 26, 2016 0.0031 0.0035 0.0030 0.0035 3,013,041 +0.00(+12.90%)
Apr 25, 2016 0.0027 0.0033 0.0027 0.0031 4,357,054 +0.00(+14.81%)
Apr 22, 2016 0.0025 0.0028 0.0023 0.0027 4,016,475 +0.00(+8.00%)
Apr 21, 2016 0.0023 0.0028 0.0022 0.0025 6,643,419 -0.00(-7.41%)
Apr 20, 2016 0.0020 0.0029 0.0018 0.0027 6,217,883 +0.00(+35.00%)
Apr 19, 2016 0.0016 0.0020 0.0015 0.0020 5,444,350 +0.00(+25.00%)
Apr 18, 2016 0.0012 0.0018 0.0012 0.0016 3,859,752 +0.00(+14.29%)
Apr 15, 2016 0.0014 0.0014 0.0011 0.0014 5,592,500 +0.00(+0.00%)
Apr 14, 2016 0.0015 0.0015 0.0012 0.0014 4,449,249 -0.00(-4.76%)
Apr 13, 2016 0.0012 0.0020 0.0012 0.0015 9,274,677 +0.00(+22.50%)
Apr 12, 2016 0.0014 0.0015 0.0010 0.0012 7,761,750 -0.00(-14.29%)
Apr 11, 2016 0.0012 0.0015 0.0010 0.0014 11,154,529 +0.00(+7.69%)
Apr 08, 2016 0.0011 0.0013 0.0011 0.0013 228,850 +0.00(+0.00%)
Apr 07, 2016 0.0013 0.0013 0.0011 0.0013 50,200 +0.00(+0.00%)
Apr 06, 2016 0.0013 0.0013 0.0011 0.0013 330,000 +0.00(+1.56%)
Apr 05, 2016 0.0011 0.0014 0.0009 0.0013 2,879,894 +0.00(+28.00%)
Apr 04, 2016 0.0009 0.0010 0.0009 0.0010 7,060,996 +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.