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

Amergent Hospitality Group Inc (OP: AMHG )

0.0001 UNCHANGED
Last Price Updated: 12:08 PM EDT, Apr 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 (%)
Jun 30, 2021 0.5100 0.5483 0.5100 0.5483 17,823 +0.02(+3.45%)
Jun 29, 2021 0.5101 0.5535 0.5025 0.5300 18,507 -0.02(-3.64%)
Jun 28, 2021 0.5102 0.5540 0.5101 0.5500 14,856 +0.01(+2.78%)
Jun 25, 2021 0.5401 0.5540 0.5150 0.5351 27,948 +0.01(+0.96%)
Jun 24, 2021 0.5100 0.5300 0.5080 0.5300 17,984 +0.03(+4.95%)
Jun 23, 2021 0.5529 0.5529 0.5050 0.5050 18,916 -0.05(-8.58%)
Jun 22, 2021 0.5530 0.5530 0.5050 0.5524 1,400 -0.00(-0.65%)
Jun 21, 2021 0.5331 0.5560 0.5123 0.5560 1,905 +0.02(+3.35%)
Jun 18, 2021 0.5025 0.5537 0.5025 0.5380 28,822 +0.04(+7.06%)
Jun 17, 2021 0.5625 0.6175 0.5010 0.5025 74,261 -0.12(-18.86%)
Jun 16, 2021 0.5900 0.6200 0.5532 0.6193 38,117 +0.03(+4.97%)
Jun 15, 2021 0.5725 0.6500 0.4900 0.5900 133,256 -0.04(-6.35%)
Jun 14, 2021 0.5900 0.6999 0.5600 0.6300 136,784 +0.01(+1.69%)
Jun 11, 2021 0.6489 0.6489 0.5875 0.6195 13,955 -0.03(-4.53%)
Jun 10, 2021 0.6150 0.6499 0.6000 0.6489 86,442 +0.02(+3.03%)
Jun 09, 2021 0.6500 0.6500 0.5788 0.6298 3,561 -0.02(-3.11%)
Jun 08, 2021 0.6099 0.7000 0.6099 0.6500 116,385 +0.04(+6.56%)
Jun 07, 2021 0.6128 0.6205 0.5655 0.6100 35,609 +0.00(+0.00%)
Jun 04, 2021 0.5700 0.6153 0.5500 0.6100 93,493 +0.02(+3.53%)
Jun 03, 2021 0.5010 0.5990 0.5005 0.5892 571,315 +0.06(+11.17%)
Jun 02, 2021 0.6300 0.6300 0.5000 0.5300 285,156 +0.01(+1.92%)
Jun 01, 2021 0.5446 0.6400 0.5000 0.5200 888,260 -0.02(-4.52%)
May 28, 2021 0.5300 0.5700 0.5201 0.5446 8,363 +0.01(+2.75%)
May 27, 2021 0.5000 0.5350 0.5000 0.5300 22,850 +0.01(+0.95%)
May 26, 2021 0.5125 0.5350 0.4900 0.5250 23,976 +0.00(+0.48%)
May 25, 2021 0.4968 0.5350 0.4725 0.5225 20,957 +0.01(+2.19%)
May 24, 2021 0.4610 0.5350 0.4610 0.5113 4,390 -0.02(-4.43%)
May 20, 2021 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
May 19, 2021 0.5351 0.5351 0.4802 0.5350 7,154 +0.02(+2.90%)
May 18, 2021 0.5100 0.5200 0.5000 0.5199 11,641 -0.03(-5.37%)
May 17, 2021 0.5200 0.5600 0.4800 0.5494 73,442 +0.04(+7.73%)
May 14, 2021 0.4750 0.5200 0.4750 0.5100 3,953 -0.06(-10.68%)
May 13, 2021 0.5150 0.5710 0.5150 0.5710 435 +0.07(+14.20%)
May 12, 2021 0.5200 0.5400 0.5000 0.5000 40,139 -0.04(-8.09%)
May 11, 2021 0.5220 0.5440 0.4768 0.5440 17,016 -0.00(-0.18%)
May 10, 2021 0.5305 0.5696 0.5251 0.5450 5,202 -0.05(-8.25%)
May 07, 2021 0.5600 0.6099 0.5403 0.5940 20,386 -0.02(-2.78%)
May 06, 2021 0.5115 0.6110 0.5115 0.6110 15,708 +0.05(+8.45%)
May 05, 2021 0.5150 0.5990 0.5150 0.5634 3,010 -0.04(-5.94%)
May 04, 2021 0.5116 0.6070 0.5116 0.5990 40,066 +0.04(+6.96%)
May 03, 2021 0.6280 0.6280 0.5116 0.5600 33,449 -0.04(-6.67%)
Apr 30, 2021 0.5648 0.6290 0.5450 0.6000 53,400 +0.02(+3.81%)
Apr 29, 2021 0.4810 0.5795 0.4801 0.5780 41,650 +0.04(+6.54%)
Apr 28, 2021 0.4675 0.5425 0.4675 0.5425 3,662 -0.00(-0.09%)
Apr 27, 2021 0.4900 0.5430 0.4592 0.5430 8,954 +0.05(+10.75%)
Apr 26, 2021 0.5000 0.5300 0.4653 0.4903 21,315 -0.02(-3.86%)
Apr 23, 2021 0.5076 0.5450 0.5076 0.5100 37,300 +0.01(+2.00%)
Apr 22, 2021 0.5100 0.5350 0.4400 0.5000 86,430 -0.01(-1.96%)
Apr 21, 2021 0.4420 0.5400 0.4100 0.5100 56,516 +0.01(+2.00%)
Apr 20, 2021 0.4001 0.5450 0.4001 0.5000 42,357 +0.00(+0.00%)
Apr 19, 2021 0.5000 0.5000 0.4310 0.5000 30,286 +0.01(+2.06%)
Apr 16, 2021 0.4851 0.5075 0.4000 0.4899 108,100 -0.05(-9.26%)
Apr 15, 2021 0.5010 0.5399 0.4900 0.5399 17,875 -0.01(-1.82%)
Apr 14, 2021 0.5795 0.5795 0.4850 0.5499 31,831 -0.00(-0.04%)
Apr 13, 2021 0.5350 0.5550 0.4750 0.5501 15,706 -0.00(-0.88%)
Apr 12, 2021 0.5500 0.5550 0.5300 0.5550 11,097 +0.01(+0.91%)
Apr 09, 2021 0.5898 0.5898 0.5415 0.5500 16,600 -0.03(-5.17%)
Apr 08, 2021 0.6000 0.6000 0.5410 0.5800 21,053 -0.05(-7.20%)
Apr 07, 2021 0.6250 0.6250 0.6250 29 +0.00(+0.00%)
Apr 06, 2021 0.5861 0.6300 0.5500 0.6250 126,572 -0.01(-2.24%)
Apr 05, 2021 0.6750 0.6790 0.5700 0.6393 55,053 -0.04(-5.85%)
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.