Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Leisure Holdings Inc (OP: AMLH )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 (%)
Apr 30, 2021 0.0016 0.0020 0.0016 0.0018 71,471,000 +0.00(+0.00%)
Apr 29, 2021 0.0020 0.0020 0.0017 0.0018 15,092,256 -0.00(-5.26%)
Apr 28, 2021 0.0017 0.0019 0.0015 0.0019 43,149,932 +0.00(+11.76%)
Apr 27, 2021 0.0017 0.0017 0.0016 0.0017 30,956,548 +0.00(+0.00%)
Apr 26, 2021 0.0014 0.0017 0.0014 0.0017 74,446,928 +0.00(+13.33%)
Apr 23, 2021 0.0017 0.0017 0.0014 0.0015 35,875,200 +0.00(+0.00%)
Apr 22, 2021 0.0017 0.0017 0.0014 0.0015 44,953,856 +0.00(+0.00%)
Apr 21, 2021 0.0012 0.0016 0.0012 0.0015 52,639,792 +0.00(+7.14%)
Apr 20, 2021 0.0014 0.0016 0.0012 0.0014 72,265,640 -0.00(-6.67%)
Apr 19, 2021 0.0018 0.0018 0.0014 0.0015 52,407,568 -0.00(-11.76%)
Apr 16, 2021 0.0017 0.0018 0.0015 0.0017 67,700,896 -0.00(-5.56%)
Apr 15, 2021 0.0021 0.0022 0.0016 0.0018 95,832,832 -0.00(-10.00%)
Apr 14, 2021 0.0019 0.0021 0.0017 0.0020 110,474,416 +0.00(+5.26%)
Apr 13, 2021 0.0024 0.0024 0.0017 0.0019 110,033,008 -0.00(-9.52%)
Apr 12, 2021 0.0025 0.0026 0.0019 0.0021 157,767,072 -0.00(-12.50%)
Apr 09, 2021 0.0020 0.0031 0.0019 0.0024 328,964,704 +0.00(+4.35%)
Apr 08, 2021 0.0030 0.0030 0.0021 0.0023 198,842,080 -0.00(-11.54%)
Apr 07, 2021 0.0029 0.0035 0.0025 0.0026 615,006,592 -0.00(-7.14%)
Apr 06, 2021 0.0015 0.0029 0.0014 0.0028 803,105,600 +0.00(+86.67%)
Apr 05, 2021 0.0013 0.0018 0.0012 0.0015 344,618,592 +0.00(+25.00%)
Apr 01, 2021 0.0013 0.0013 0.0011 0.0012 78,641,104 +0.00(+0.00%)
Mar 31, 2021 0.0012 0.0013 0.0009 0.0012 294,774,496 +0.00(+0.00%)
Mar 30, 2021 0.0012 0.0016 0.0010 0.0012 619,015,296 +0.00(+9.09%)
Mar 29, 2021 0.0009 0.0013 0.0008 0.0011 405,032,896 +0.00(+37.50%)
Mar 26, 2021 0.0006 0.0011 0.0006 0.0008 201,225,280 +0.00(+33.33%)
Mar 25, 2021 0.0005 0.0007 0.0005 0.0006 18,955,878 +0.00(+0.00%)
Mar 24, 2021 0.0006 0.0007 0.0005 0.0006 17,275,988 +0.00(+0.00%)
Mar 23, 2021 0.0007 0.0007 0.0006 0.0006 9,456,614 -0.00(-14.29%)
Mar 22, 2021 0.0008 0.0008 0.0006 0.0007 63,514,036 -0.00(-12.50%)
Mar 19, 2021 0.0008 0.0008 0.0006 0.0008 14,651,700 +0.00(+0.00%)
Mar 18, 2021 0.0007 0.0008 0.0006 0.0008 7,147,918 +0.00(+33.33%)
Mar 17, 2021 0.0008 0.0008 0.0006 0.0006 6,197,940 -0.00(-14.29%)
Mar 16, 2021 0.0008 0.0008 0.0007 0.0007 4,808,331 -0.00(-12.50%)
Mar 15, 2021 0.0009 0.0009 0.0006 0.0008 50,785,036 +0.00(+0.00%)
Mar 12, 2021 0.0010 0.0010 0.0007 0.0008 19,709,200 -0.00(-11.11%)
Mar 11, 2021 0.0008 0.0010 0.0007 0.0009 49,527,832 +0.00(+0.00%)
Mar 10, 2021 0.0008 0.0010 0.0007 0.0009 47,327,260 +0.00(+28.57%)
Mar 09, 2021 0.0009 0.0009 0.0007 0.0007 17,732,056 +0.00(+0.00%)
Mar 08, 2021 0.0007 0.0008 0.0006 0.0007 29,872,006 +0.00(+0.00%)
Mar 05, 2021 0.0006 0.0007 0.0005 0.0007 20,793,798 +0.00(+40.00%)
Mar 04, 2021 0.0006 0.0007 0.0005 0.0005 79,333,224 -0.00(-16.67%)
Mar 03, 2021 0.0008 0.0008 0.0005 0.0006 50,234,460 -0.00(-14.29%)
Mar 02, 2021 0.0008 0.0008 0.0006 0.0007 61,313,476 -0.00(-12.50%)
Mar 01, 2021 0.0008 0.0010 0.0006 0.0008 119,560,560 -0.00(-11.11%)
Feb 26, 2021 0.0013 0.0013 0.0008 0.0009 122,091,600 -0.00(-30.77%)
Feb 25, 2021 0.0012 0.0013 0.0011 0.0013 34,045,408 +0.00(+0.00%)
Feb 24, 2021 0.0011 0.0014 0.0011 0.0013 36,182,528 +0.00(+8.33%)
Feb 23, 2021 0.0011 0.0013 0.0010 0.0012 25,160,780 -0.00(-7.69%)
Feb 22, 2021 0.0015 0.0015 0.0010 0.0013 91,329,320 -0.00(-13.33%)
Feb 19, 2021 0.0016 0.0016 0.0012 0.0015 101,085,000 -0.00(-6.25%)
Feb 18, 2021 0.0019 0.0019 0.0016 0.0016 41,978,024 -0.00(-11.11%)
Feb 17, 2021 0.0017 0.0019 0.0015 0.0018 83,525,992 +0.00(+5.88%)
Feb 16, 2021 0.0018 0.0019 0.0014 0.0017 61,854,936 -0.00(-5.56%)
Feb 12, 2021 0.0016 0.0018 0.0014 0.0018 119,385,504 +0.00(+12.50%)
Feb 11, 2021 0.0016 0.0020 0.0015 0.0016 152,392,928 -0.00(-5.88%)
Feb 10, 2021 0.0015 0.0017 0.0013 0.0017 169,960,288 +0.00(+13.33%)
Feb 09, 2021 0.0015 0.0017 0.0013 0.0015 200,221,184 +0.00(+0.00%)
Feb 08, 2021 0.0011 0.0017 0.0010 0.0015 184,089,520 +0.00(+36.36%)
Feb 05, 2021 0.0009 0.0011 0.0009 0.0011 45,544,904 +0.00(+22.22%)
Feb 04, 2021 0.0009 0.0010 0.0008 0.0009 32,354,178 +0.00(+0.00%)
Feb 03, 2021 0.0009 0.0011 0.0009 0.0009 48,031,464 +0.00(+0.00%)
Feb 02, 2021 0.0009 0.0010 0.0008 0.0009 19,893,936 +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.