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 (%)
Aug 31, 2021 0.0019 0.0021 0.0019 0.0021 30,412,884 +0.00(+10.53%)
Aug 30, 2021 0.0019 0.0021 0.0019 0.0019 15,291,714 +0.00(+0.00%)
Aug 27, 2021 0.0023 0.0023 0.0019 0.0019 41,133,752 -0.00(-9.52%)
Aug 26, 2021 0.0024 0.0026 0.0020 0.0021 123,535,488 -0.00(-12.50%)
Aug 25, 2021 0.0023 0.0025 0.0020 0.0024 62,910,112 +0.00(+4.35%)
Aug 24, 2021 0.0021 0.0023 0.0019 0.0023 31,276,724 +0.00(+9.52%)
Aug 23, 2021 0.0021 0.0022 0.0019 0.0021 34,547,212 -0.00(-4.55%)
Aug 20, 2021 0.0019 0.0023 0.0018 0.0022 91,308,272 +0.00(+10.00%)
Aug 19, 2021 0.0022 0.0022 0.0019 0.0020 65,067,600 -0.00(-9.09%)
Aug 18, 2021 0.0025 0.0025 0.0020 0.0022 79,374,680 -0.00(-8.33%)
Aug 17, 2021 0.0024 0.0026 0.0023 0.0024 35,614,680 +0.00(+4.35%)
Aug 16, 2021 0.0022 0.0025 0.0021 0.0023 94,301,592 +0.00(+4.55%)
Aug 13, 2021 0.0021 0.0023 0.0018 0.0022 210,469,248 +0.00(+15.79%)
Aug 12, 2021 0.0020 0.0022 0.0019 0.0019 77,796,632 +0.00(+0.00%)
Aug 11, 2021 0.0020 0.0022 0.0016 0.0019 297,336,352 -0.00(-5.00%)
Aug 10, 2021 0.0018 0.0020 0.0017 0.0020 242,912,144 +0.00(+25.00%)
Aug 09, 2021 0.0028 0.0028 0.0013 0.0016 416,482,912 -0.00(-36.00%)
Aug 06, 2021 0.0029 0.0029 0.0023 0.0025 37,476,360 -0.00(-7.41%)
Aug 05, 2021 0.0032 0.0032 0.0025 0.0027 64,201,992 -0.00(-12.90%)
Aug 04, 2021 0.0035 0.0035 0.0028 0.0031 92,814,816 -0.00(-6.06%)
Aug 03, 2021 0.0032 0.0034 0.0030 0.0033 85,423,816 +0.00(+6.45%)
Aug 02, 2021 0.0031 0.0035 0.0027 0.0031 236,204,128 +0.00(+3.33%)
Jul 30, 2021 0.0030 0.0034 0.0026 0.0030 260,565,024 +0.00(+3.45%)
Jul 29, 2021 0.0025 0.0030 0.0022 0.0029 176,766,048 +0.00(+20.83%)
Jul 28, 2021 0.0026 0.0027 0.0024 0.0024 47,805,624 -0.00(-4.00%)
Jul 27, 2021 0.0025 0.0026 0.0023 0.0025 37,220,192 +0.00(+4.17%)
Jul 26, 2021 0.0027 0.0027 0.0022 0.0024 80,467,048 -0.00(-7.69%)
Jul 23, 2021 0.0023 0.0027 0.0023 0.0026 45,764,608 +0.00(+0.00%)
Jul 22, 2021 0.0023 0.0026 0.0023 0.0026 36,025,820 +0.00(+13.04%)
Jul 21, 2021 0.0021 0.0024 0.0021 0.0023 31,168,240 +0.00(+9.52%)
Jul 20, 2021 0.0022 0.0024 0.0020 0.0021 39,685,664 -0.00(-4.55%)
Jul 19, 2021 0.0027 0.0027 0.0021 0.0022 69,885,936 -0.00(-15.38%)
Jul 16, 2021 0.0025 0.0030 0.0024 0.0026 227,057,456 -0.00(-7.14%)
Jul 15, 2021 0.0024 0.0028 0.0023 0.0028 93,073,072 +0.00(+12.00%)
Jul 14, 2021 0.0028 0.0028 0.0023 0.0025 99,776,240 -0.00(-10.71%)
Jul 13, 2021 0.0027 0.0028 0.0025 0.0028 67,578,184 -0.00(-3.45%)
Jul 12, 2021 0.0027 0.0031 0.0026 0.0029 87,546,688 -0.00(-6.45%)
Jul 09, 2021 0.0034 0.0034 0.0028 0.0031 195,903,184 -0.00(-3.13%)
Jul 08, 2021 0.0022 0.0037 0.0022 0.0032 888,435,968 +0.00(+39.13%)
Jul 07, 2021 0.0022 0.0024 0.0022 0.0023 36,491,064 +0.00(+0.00%)
Jul 06, 2021 0.0023 0.0024 0.0021 0.0023 39,042,356 +0.00(+0.00%)
Jul 02, 2021 0.0018 0.0026 0.0018 0.0023 305,907,936 +0.00(+15.00%)
Jul 01, 2021 0.0020 0.0020 0.0018 0.0020 11,671,643 +0.00(+0.00%)
Jun 30, 2021 0.0018 0.0020 0.0018 0.0020 28,315,520 +0.00(+0.00%)
Jun 29, 2021 0.0019 0.0020 0.0019 0.0020 10,924,314 +0.00(+0.00%)
Jun 28, 2021 0.0018 0.0020 0.0018 0.0020 18,172,716 +0.00(+0.00%)
Jun 25, 2021 0.0020 0.0020 0.0018 0.0020 10,362,982 +0.00(+5.26%)
Jun 24, 2021 0.0020 0.0020 0.0018 0.0019 2,634,681 -0.00(-5.00%)
Jun 23, 2021 0.0018 0.0020 0.0018 0.0020 3,837,331 +0.00(+0.00%)
Jun 22, 2021 0.0018 0.0021 0.0018 0.0020 53,761,464 +0.00(+5.26%)
Jun 21, 2021 0.0020 0.0020 0.0018 0.0019 32,828,662 -0.00(-5.00%)
Jun 18, 2021 0.0019 0.0020 0.0018 0.0020 14,359,091 +0.00(+5.26%)
Jun 17, 2021 0.0019 0.0019 0.0018 0.0019 15,515,352 +0.00(+5.56%)
Jun 16, 2021 0.0019 0.0019 0.0018 0.0018 14,558,605 -0.00(-5.26%)
Jun 15, 2021 0.0019 0.0021 0.0018 0.0019 73,407,728 -0.00(-5.00%)
Jun 14, 2021 0.0019 0.0021 0.0018 0.0020 42,416,944 -0.00(-4.76%)
Jun 11, 2021 0.0019 0.0021 0.0019 0.0021 21,704,620 +0.00(+0.00%)
Jun 10, 2021 0.0019 0.0021 0.0018 0.0021 51,898,336 +0.00(+0.00%)
Jun 09, 2021 0.0021 0.0021 0.0019 0.0021 14,823,944 +0.00(+0.00%)
Jun 08, 2021 0.0019 0.0021 0.0019 0.0021 10,655,012 +0.00(+10.53%)
Jun 07, 2021 0.0019 0.0021 0.0019 0.0019 41,040,168 +0.00(+0.00%)
Jun 04, 2021 0.0021 0.0021 0.0019 0.0019 10,340,102 -0.00(-5.00%)
Jun 03, 2021 0.0020 0.0021 0.0019 0.0020 14,481,883 +0.00(+5.26%)
Jun 02, 2021 0.0021 0.0021 0.0019 0.0019 21,240,388 +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.