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: 11:37 AM EDT, May 30, 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 30, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 28, 2003 0.2100 0.2100 0.2000 0.2000 129,000 -0.01(-4.76%)
May 27, 2003 0.2300 0.2300 0.2100 0.2100 320,000 -0.04(-16.00%)
May 23, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 22, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 21, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 19, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 16, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 15, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 14, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 13, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 09, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 08, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 07, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 06, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 02, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 30, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 28, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 25, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 24, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 21, 2003 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Apr 17, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 16, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 15, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 14, 2003 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 11, 2003 0.2400 0.2400 0.2400 0.2400 8,000 +0.12(+100.00%)
Apr 10, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 09, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 07, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 03, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 02, 2003 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 01, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 24, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 21, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 20, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 19, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 18, 2003 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 17, 2003 0.1200 0.1200 0.1200 0.1200 8,000 -0.08(-40.00%)
Mar 14, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 13, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 11, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 07, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 06, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 05, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 26, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 24, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 18, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2003 0.2000 0.2000 0.2000 0.2000 5,000 +0.05(+33.33%)
Feb 10, 2003 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 07, 2003 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 06, 2003 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 05, 2003 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2003 0.1800 0.1800 0.1500 0.1500 6,000 -0.03(-16.67%)
Jan 30, 2003 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 29, 2003 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 28, 2003 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Jan 23, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 22, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 21, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 17, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 16, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 15, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 14, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 13, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 10, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 09, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 08, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2003 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 03, 2003 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 02, 2003 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 31, 2002 0.1500 0.1500 0.1500 0.1500 10,000 +0.04(+36.36%)
Dec 30, 2002 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 27, 2002 0.1400 0.1400 0.1100 0.1100 39,000 +0.00(+0.00%)
Dec 26, 2002 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2002 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2002 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Dec 20, 2002 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2002 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2002 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2002 0.1000 0.1000 0.1000 0.1000 14,000 +0.02(+25.00%)
Dec 16, 2002 0.0800 0.0800 0.0800 0.0800 10,800 -0.09(-52.94%)
Dec 13, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 12, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 11, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 09, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 06, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 05, 2002 0.1700 0.1700 0.1700 0.1700 1,100 +0.09(+112.50%)
Dec 04, 2002 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2002 0.0800 0.0800 0.0800 0.0800 5,000 -0.06(-42.86%)
Dec 02, 2002 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 29, 2002 0.1500 0.1500 0.1400 0.1400 10,000 -0.02(-12.50%)
Nov 27, 2002 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 26, 2002 0.1600 0.1600 0.1600 0.1600 11,500 -0.08(-33.33%)
Nov 25, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 22, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 21, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 20, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 19, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 15, 2002 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 14, 2002 0.2450 0.2450 0.2400 0.2400 20,000 -0.01(-4.00%)
Nov 13, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 12, 2002 0.2500 0.2500 0.2200 0.2500 15,000 +0.00(+0.00%)
Nov 11, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 08, 2002 0.2500 0.2500 0.2500 0.2500 5,000 +0.10(+66.67%)
Nov 07, 2002 0.1700 0.1700 0.1500 0.1500 15,400 -0.02(-11.76%)
Nov 06, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 05, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 04, 2002 0.1700 0.1700 0.1700 0.1700 5,000 -0.08(-32.00%)
Nov 01, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 31, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 30, 2002 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 29, 2002 0.2300 0.2300 0.2200 0.2200 9,700 -0.12(-35.77%)
Oct 28, 2002 0.3425 0.3425 0.3425 0.3425 0 +0.00(+0.00%)
Oct 25, 2002 0.3500 0.3500 0.3425 0.3425 20,000 +0.04(+14.17%)
Oct 24, 2002 0.3500 0.3000 0.3000 0.3000 4,700 -0.05(-14.29%)
Oct 23, 2002 0.2200 0.3500 0.2200 0.3500 1,000 +0.13(+59.09%)
Oct 22, 2002 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Oct 21, 2002 0.1800 0.2400 0.1800 0.2400 113,000 +0.08(+50.00%)
Oct 18, 2002 0.1600 0.1600 0.1400 0.1600 15,000 -0.02(-11.11%)
Oct 17, 2002 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2002 0.1100 0.1100 0.1100 0.1800 21,000 +0.07(+63.64%)
Oct 15, 2002 0.1700 0.1700 0.1500 0.1100 22,600 -0.11(-50.00%)
Oct 14, 2002 0.2500 0.2500 0.2500 0.2200 6,500 -0.16(-42.11%)
Oct 11, 2002 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 10, 2002 0.3800 0.3800 0.3800 0.3800 1,700 -0.02(-5.00%)
Oct 09, 2002 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Oct 08, 2002 0.4000 0.4000 0.4000 0.4000 5,000 +0.04(+9.59%)
Oct 07, 2002 0.3500 0.4000 0.3500 0.3650 35,000 -0.07(-15.12%)
Oct 04, 2002 0.4100 0.4300 0.4100 0.4300 20,000 +0.06(+16.22%)
Oct 03, 2002 0.4000 0.4000 0.3700 0.3700 35,000 -0.11(-22.92%)
Oct 02, 2002 0.4000 0.4800 0.4000 0.4800 29,000 +0.03(+6.67%)
Oct 01, 2002 0.4500 0.4500 0.4500 0.4500 15,000 -0.01(-2.17%)
Sep 30, 2002 0.4200 0.4600 0.4200 0.4600 31,000 -0.06(-11.54%)
Sep 27, 2002 0.5000 0.5200 0.5000 0.5200 26,500 +0.00(+0.00%)
Sep 26, 2002 0.4500 0.5200 0.4500 0.5200 5,100 +0.12(+30.00%)
Sep 25, 2002 0.5200 0.5200 0.4000 0.4000 74,300 -0.05(-11.11%)
Sep 24, 2002 0.5000 0.5100 0.4500 0.4500 12,500 -0.05(-10.00%)
Sep 23, 2002 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Sep 20, 2002 0.5000 0.5000 0.5000 0.5000 10,000 +0.10(+25.00%)
Sep 19, 2002 0.5000 0.5000 0.4000 0.4000 31,500 +0.00(+0.00%)
Sep 18, 2002 0.4500 0.5000 0.4000 0.4000 20,100 -0.15(-27.27%)
Sep 17, 2002 0.5000 0.5500 0.5000 0.5500 15,000 +0.10(+22.22%)
Sep 16, 2002 0.6000 0.6000 0.4500 0.4500 33,500 -0.15(-25.00%)
Sep 13, 2002 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Sep 12, 2002 0.5000 0.6000 0.4800 0.6000 32,500 +0.10(+20.00%)
Sep 11, 2002 0.5000 0.5000 0.5000 0.5000 3,000 +0.14(+38.89%)
Sep 10, 2002 0.7000 0.7000 0.7000 0.3600 23,000 -0.15(-29.41%)
Sep 09, 2002 0.7000 0.7000 0.5100 0.5100 9,000 -0.06(-10.53%)
Sep 06, 2002 0.6300 0.6500 0.5700 0.5700 23,000 -0.03(-5.00%)
Sep 05, 2002 0.8000 0.8000 0.5500 0.6000 21,500 -0.05(-7.69%)
Sep 04, 2002 0.5100 0.6500 0.5100 0.6500 30,500 +0.00(+0.00%)
Sep 03, 2002 0.7500 0.7500 0.6500 0.6500 36,000 -0.10(-13.33%)
Aug 30, 2002 0.5500 0.8500 0.5500 0.7500 2,700 +0.15(+25.00%)
Aug 29, 2002 0.6000 0.6000 0.5500 0.6000 57,000 -0.05(-7.69%)
Aug 28, 2002 0.9000 0.9000 0.9000 0.6500 25,500 -0.25(-27.78%)
Aug 27, 2002 0.6500 0.6500 0.6500 0.9000 27,600 +0.00(+0.00%)
Aug 26, 2002 0.6500 0.6500 0.6500 0.9000 10,500 +0.15(+20.00%)
Aug 23, 2002 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Aug 22, 2002 0.7500 0.8500 0.7500 0.7500 4,800 -0.05(-6.25%)
Aug 21, 2002 0.8000 0.8000 0.8000 0.8000 2,500 +0.03(+3.90%)
Aug 20, 2002 0.7900 0.8000 0.7200 0.7700 32,400 +0.02(+2.67%)
Aug 16, 2002 0.7700 0.7700 0.7500 0.7500 6,600 -0.13(-14.77%)
Aug 15, 2002 0.9800 0.9800 0.8500 0.8800 28,700 -0.02(-2.22%)
Aug 14, 2002 0.8500 0.9500 0.8500 0.9000 23,100 -0.05(-5.26%)
Aug 13, 2002 1.010 1.010 0.8700 0.9500 25,900 +0.05(+5.56%)
Aug 12, 2002 0.9200 0.9200 0.9000 0.9000 4,000 -0.16(-15.09%)
Aug 07, 2002 1.200 1.200 1.060 1.060 4,500 -0.06(-5.36%)
Aug 06, 2002 1.030 1.150 1.030 1.120 21,000 +0.27(+31.76%)
Aug 05, 2002 1.050 1.050 0.8500 0.8500 10,500 -0.16(-15.84%)
Aug 02, 2002 1.300 1.300 0.9500 1.010 28,100 -0.29(-22.31%)
Aug 01, 2002 1.550 1.550 1.300 1.300 4,500 -0.35(-21.21%)
Jul 31, 2002 1.750 1.750 1.600 1.650 19,400 +0.05(+3.12%)
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.