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 (%)
May 28, 2021 0.0020 0.0021 0.0019 0.0020 24,354,886 +0.00(+0.00%)
May 27, 2021 0.0020 0.0022 0.0019 0.0020 47,245,680 -0.00(-4.76%)
May 26, 2021 0.0023 0.0025 0.0019 0.0021 42,754,580 -0.00(-4.55%)
May 25, 2021 0.0024 0.0025 0.0021 0.0022 82,734,912 -0.00(-8.33%)
May 24, 2021 0.0021 0.0026 0.0020 0.0024 79,273,760 +0.00(+14.29%)
May 21, 2021 0.0019 0.0022 0.0019 0.0021 30,399,060 +0.00(+0.00%)
May 20, 2021 0.0020 0.0021 0.0019 0.0021 23,932,458 +0.00(+5.00%)
May 19, 2021 0.0019 0.0023 0.0019 0.0020 91,070,296 +0.00(+5.26%)
May 18, 2021 0.0019 0.0022 0.0018 0.0019 64,015,776 +0.00(+0.00%)
May 17, 2021 0.0019 0.0020 0.0018 0.0019 65,850,736 +0.00(+0.00%)
May 14, 2021 0.0020 0.0021 0.0018 0.0019 44,600,088 +0.00(+0.00%)
May 13, 2021 0.0019 0.0022 0.0018 0.0019 53,826,136 -0.00(-9.52%)
May 12, 2021 0.0019 0.0022 0.0019 0.0021 32,560,576 +0.00(+0.00%)
May 11, 2021 0.0021 0.0024 0.0018 0.0021 74,701,912 -0.00(-4.55%)
May 10, 2021 0.0020 0.0024 0.0018 0.0022 197,596,688 +0.00(+15.79%)
May 07, 2021 0.0017 0.0019 0.0017 0.0019 20,438,094 +0.00(+5.56%)
May 06, 2021 0.0018 0.0019 0.0017 0.0018 23,924,284 +0.00(+5.88%)
May 05, 2021 0.0017 0.0019 0.0017 0.0017 10,848,128 -0.00(-5.56%)
May 04, 2021 0.0019 0.0019 0.0017 0.0018 18,652,680 -0.00(-5.26%)
May 03, 2021 0.0017 0.0019 0.0016 0.0019 42,993,804 +0.00(+5.56%)
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%)
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.