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 (%)
Jul 31, 2017 0.0019 0.0024 0.0019 0.0023 13,529,627 +0.00(+4.55%)
Jul 28, 2017 0.0021 0.0023 0.0019 0.0022 14,003,521 +0.00(+0.00%)
Jul 27, 2017 0.0023 0.0023 0.0019 0.0022 6,399,156 +0.00(+0.00%)
Jul 26, 2017 0.0026 0.0026 0.0021 0.0022 10,771,185 -0.00(-18.52%)
Jul 25, 2017 0.0027 0.0028 0.0023 0.0027 6,740,791 +0.00(+1.12%)
Jul 24, 2017 0.0030 0.0030 0.0023 0.0027 15,217,073 -0.00(-4.64%)
Jul 21, 2017 0.0029 0.0029 0.0025 0.0028 16,854,938 -0.00(-0.71%)
Jul 20, 2017 0.0036 0.0036 0.0028 0.0028 15,249,503 -0.00(-14.55%)
Jul 19, 2017 0.0031 0.0035 0.0027 0.0033 21,289,788 +0.00(+10.00%)
Jul 18, 2017 0.0027 0.0031 0.0024 0.0030 27,808,064 +0.00(+11.11%)
Jul 17, 2017 0.0022 0.0031 0.0021 0.0027 41,011,884 +0.00(+22.73%)
Jul 14, 2017 0.0021 0.0022 0.0020 0.0022 16,985,032 +0.00(+4.76%)
Jul 13, 2017 0.0019 0.0021 0.0018 0.0021 22,073,852 +0.00(+10.53%)
Jul 12, 2017 0.0020 0.0020 0.0018 0.0019 7,887,326 -0.00(-5.00%)
Jul 11, 2017 0.0019 0.0021 0.0019 0.0020 7,575,936 -0.00(-7.83%)
Jul 10, 2017 0.0021 0.0023 0.0019 0.0022 5,191,136 -0.00(-5.65%)
Jul 07, 2017 0.0018 0.0023 0.0018 0.0023 14,869,551 +0.00(+21.05%)
Jul 06, 2017 0.0020 0.0022 0.0018 0.0019 7,267,342 -0.00(-13.64%)
Jul 05, 2017 0.0020 0.0024 0.0019 0.0022 28,125,836 +0.00(+0.00%)
Jul 03, 2017 0.0021 0.0022 0.0019 0.0022 5,593,000 +0.00(+4.76%)
Jun 30, 2017 0.0021 0.0021 0.0018 0.0021 10,739,024 +0.00(+0.00%)
Jun 29, 2017 0.0020 0.0021 0.0019 0.0021 14,582,348 +0.00(+0.00%)
Jun 28, 2017 0.0019 0.0022 0.0018 0.0021 8,664,362 +0.00(+5.00%)
Jun 27, 2017 0.0019 0.0022 0.0018 0.0020 9,690,856 +0.00(+0.00%)
Jun 26, 2017 0.0019 0.0020 0.0016 0.0020 28,160,032 +0.00(+5.26%)
Jun 23, 2017 0.0020 0.0026 0.0017 0.0019 56,585,816 -0.00(-5.00%)
Jun 22, 2017 0.0016 0.0023 0.0016 0.0020 39,466,216 +0.00(+25.00%)
Jun 21, 2017 0.0014 0.0018 0.0014 0.0016 23,470,082 +0.00(+0.00%)
Jun 20, 2017 0.0014 0.0017 0.0012 0.0016 29,415,662 -0.00(-5.88%)
Jun 19, 2017 0.0017 0.0018 0.0015 0.0017 10,890,305 +0.00(+0.00%)
Jun 16, 2017 0.0016 0.0019 0.0015 0.0017 12,406,925 +0.00(+6.25%)
Jun 15, 2017 0.0017 0.0018 0.0015 0.0016 13,873,523 -0.00(-5.88%)
Jun 14, 2017 0.0018 0.0019 0.0016 0.0017 31,775,316 -0.00(-10.53%)
Jun 13, 2017 0.0021 0.0022 0.0017 0.0019 46,403,932 -0.00(-9.52%)
Jun 12, 2017 0.0022 0.0024 0.0020 0.0021 18,066,208 -0.00(-4.55%)
Jun 09, 2017 0.0022 0.0024 0.0015 0.0022 31,931,724 +0.00(+0.00%)
Jun 08, 2017 0.0023 0.0027 0.0021 0.0022 63,990,388 +0.00(+0.00%)
Jun 07, 2017 0.0019 0.0025 0.0019 0.0022 39,111,656 +0.00(+10.00%)
Jun 06, 2017 0.0020 0.0021 0.0015 0.0020 43,848,608 +0.00(+5.26%)
Jun 05, 2017 0.0024 0.0027 0.0017 0.0019 128,364,864 -0.00(-20.83%)
Jun 02, 2017 0.0033 0.0034 0.0021 0.0024 214,860,080 -0.00(-25.00%)
Jun 01, 2017 0.0029 0.0036 0.0029 0.0032 27,453,288 +0.00(+8.47%)
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%)
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.