Advertisement
U.S. Markets open in 1 hr 7 mins
S&P Futures
5,874.50 -21.75 (-0.37%) Dow Futures
43,040.00 -137.00 (-0.32%) Nasdaq Futures
20,435.00 -84.50 (-0.41%) Russell 2000 Futures
2,244.50 -11.00 (-0.49%) Crude Oil
71.17 +0.61 (+0.86%) Gold
2,748.40 +9.50 (+0.35%)
American Leisure Holdings, Inc. (AMLH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 11,517,190 |
| Oct 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,799,800 |
| Oct 17, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 23,078,000 |
| Oct 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 981,000 |
| Oct 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 40,089,173 |
| Oct 14, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,165,546 |
| Oct 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 55,215 |
| Oct 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 17,135,000 |
| Oct 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,327,340 |
| Oct 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,500 |
| Oct 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 323,775 |
| Oct 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Oct 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Oct 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,040,000 |
| Oct 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,543,021 |
| Sep 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 556,050 |
| Sep 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,000,000 |
| Sep 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,621,485 |
| Sep 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,500 |
| Sep 24, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 253,500 |
| Sep 23, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,474,719 |
| Sep 20, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,568,731 |
| Sep 19, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 27,247,610 |
| Sep 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 142,010,000 |
| Sep 17, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 118,428,711 |
| Sep 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 65,000 |
| Sep 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,124,405 |
| Sep 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,803,000 |
| Sep 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,155,699 |
| Sep 10, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 180,000 |
| Sep 09, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 25,237,111 |
| Sep 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,625,000 |
| Sep 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,533,000 |
| Sep 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 93,613 |
| Sep 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,480,000 |
| Aug 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,024,200 |
| Aug 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 260 |
| Aug 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 193,750 |
| Aug 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,010,100 |
| Aug 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,008,720 |
| Aug 21, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 525,200 |
| Aug 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 118,952 |
| Aug 14, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,645,375 |
| Aug 13, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,573,406 |
| Aug 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000 |
| Aug 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 61,850 |
| Aug 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,728,000 |
| Aug 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 |
| Aug 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 440,000 |
| Aug 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 96,000 |
| Jul 31, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 41,700 |
| Jul 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 250 |
| Jul 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 350,000 |
| Jul 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,418,938 |
| Jul 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 34,250 |
| Jul 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200,000 |
| Jul 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 556,250 |
| Jul 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000 |
| Jul 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,009,500 |
| Jul 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 327,000 |
| Jul 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 |
| Jul 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,682,740 |
| Jul 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 29,001 |
| Jul 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,354,166 |
| Jul 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 118,000 |
| Jul 10, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 580,000 |
| Jul 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,301,000 |
| Jul 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,036,700 |
| Jul 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 53,000 |
| Jul 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 271,250 |
| Jul 02, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 33,500 |
| Jul 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,050,000 |
| Jun 28, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,470,000 |
| Jun 27, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000,000 |
| Jun 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 |
| Jun 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jun 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,050,000 |
| Jun 21, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 38,500 |
| Jun 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,307,308 |
| Jun 18, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000,000 |
| Jun 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,005,000 |
| Jun 14, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 120,000 |
| Jun 13, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 309,580 |
| Jun 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 374,500 |
| Jun 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300,000 |
| Jun 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,419,100 |
| Jun 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 43,411 |
| Jun 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 308,000 |
| Jun 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jun 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,559,000 |
| Jun 03, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 109,000 |
| May 31, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.