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 (%)
Sep 29, 2017 0.0008 0.0009 0.0007 0.0009 13,227,103 +0.00(+0.00%)
Sep 28, 2017 0.0009 0.0010 0.0008 0.0009 8,386,477 +0.00(+0.00%)
Sep 27, 2017 0.0008 0.0009 0.0008 0.0009 32,673,688 +0.00(+12.50%)
Sep 26, 2017 0.0009 0.0011 0.0008 0.0008 20,371,664 -0.00(-26.61%)
Sep 25, 2017 0.0011 0.0012 0.0009 0.0011 15,326,354 -0.00(-5.22%)
Sep 22, 2017 0.0007 0.0012 0.0007 0.0011 44,824,956 +0.00(+27.78%)
Sep 21, 2017 0.0008 0.0009 0.0008 0.0009 8,776,800 +0.00(+0.00%)
Sep 20, 2017 0.0008 0.0009 0.0001 0.0009 13,223,003 +0.00(+0.00%)
Sep 19, 2017 0.0009 0.0010 0.0008 0.0009 25,366,862 -0.00(-10.00%)
Sep 18, 2017 0.0012 0.0012 0.0009 0.0010 22,958,448 -0.00(-9.09%)
Sep 15, 2017 0.0009 0.0012 0.0009 0.0011 20,045,402 +0.00(+0.00%)
Sep 14, 2017 0.0010 0.0012 0.0009 0.0011 15,983,455 +0.00(+0.00%)
Sep 13, 2017 0.0010 0.0012 0.0010 0.0011 14,856,095 +0.00(+0.00%)
Sep 12, 2017 0.0011 0.0012 0.0010 0.0011 13,186,292 -0.00(-8.33%)
Sep 11, 2017 0.0010 0.0012 0.0010 0.0012 11,933,274 +0.00(+9.09%)
Sep 08, 2017 0.0011 0.0012 0.0010 0.0011 5,421,450 -0.00(-8.33%)
Sep 07, 2017 0.0010 0.0012 0.0010 0.0012 11,539,151 +0.00(+9.09%)
Sep 06, 2017 0.0011 0.0013 0.0010 0.0011 16,014,925 -0.00(-8.33%)
Sep 05, 2017 0.0011 0.0014 0.0011 0.0012 9,641,742 -0.00(-14.29%)
Sep 01, 2017 0.0014 0.0014 0.0012 0.0014 8,073,813 +0.00(+0.00%)
Aug 31, 2017 0.0011 0.0014 0.0011 0.0014 26,872,408 +0.00(+27.27%)
Aug 30, 2017 0.0012 0.0012 0.0010 0.0011 15,162,499 -0.00(-8.33%)
Aug 29, 2017 0.0012 0.0012 0.0010 0.0012 18,616,032 +0.00(+0.00%)
Aug 28, 2017 0.0014 0.0014 0.0011 0.0012 14,994,030 -0.00(-14.29%)
Aug 25, 2017 0.0012 0.0014 0.0012 0.0014 11,678,683 +0.00(+7.69%)
Aug 24, 2017 0.0012 0.0013 0.0011 0.0013 7,689,266 +0.00(+0.08%)
Aug 23, 2017 0.0014 0.0014 0.0011 0.0013 29,219,772 -0.00(-7.21%)
Aug 22, 2017 0.0015 0.0015 0.0012 0.0014 23,618,174 -0.00(-12.50%)
Aug 21, 2017 0.0015 0.0017 0.0015 0.0016 7,250,421 -0.00(-5.88%)
Aug 18, 2017 0.0017 0.0020 0.0015 0.0017 27,876,400 +0.00(+0.00%)
Aug 17, 2017 0.0018 0.0020 0.0014 0.0017 26,336,444 +0.00(+6.25%)
Aug 16, 2017 0.0013 0.0016 0.0013 0.0016 45,114,284 +0.00(+23.08%)
Aug 15, 2017 0.0012 0.0017 0.0011 0.0013 47,284,528 -0.00(-13.33%)
Aug 14, 2017 0.0017 0.0017 0.0014 0.0015 16,784,052 -0.00(-16.67%)
Aug 11, 2017 0.0017 0.0018 0.0015 0.0018 17,039,856 +0.00(+0.00%)
Aug 10, 2017 0.0019 0.0020 0.0017 0.0018 5,198,127 -0.00(-5.26%)
Aug 09, 2017 0.0019 0.0020 0.0017 0.0019 7,520,772 +0.00(+0.00%)
Aug 08, 2017 0.0018 0.0019 0.0017 0.0019 5,142,000 +0.00(+5.56%)
Aug 07, 2017 0.0019 0.0019 0.0017 0.0018 10,776,319 -0.00(-5.26%)
Aug 04, 2017 0.0020 0.0020 0.0018 0.0019 4,069,185 -0.00(-4.95%)
Aug 03, 2017 0.0019 0.0021 0.0018 0.0020 13,235,593 +0.00(+5.21%)
Aug 02, 2017 0.0023 0.0023 0.0019 0.0019 18,229,954 -0.00(-17.39%)
Aug 01, 2017 0.0024 0.0024 0.0019 0.0023 15,771,231 +0.00(+0.00%)
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%)
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.