Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amergent Hospitality Group Inc (OP: AMHG )

N/A UNCHANGED
Last Price Updated: 9:38 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 (%)
Dec 31, 2021 0.3521 0.4078 0.2006 0.3999 555,053 -0.01(-2.44%)
Dec 30, 2021 0.3700 0.4099 0.3613 0.4099 7,248 +0.03(+7.87%)
Dec 29, 2021 0.3750 0.3900 0.3708 0.3800 3,173 -0.01(-2.89%)
Dec 28, 2021 0.3936 0.3936 0.3515 0.3913 5,866 +0.01(+2.84%)
Dec 23, 2021 0.3805 0.3805 0.3805 32 -0.02(-5.96%)
Dec 22, 2021 0.3523 0.4054 0.3515 0.4046 38,319 -0.00(-0.78%)
Dec 21, 2021 0.3748 0.4088 0.3505 0.4078 5,923 +0.06(+16.35%)
Dec 20, 2021 0.3800 0.3800 0.3505 0.3505 666 -0.03(-7.52%)
Dec 16, 2021 0.3790 0.3790 0.3790 216 -0.03(-6.97%)
Dec 15, 2021 0.3505 0.4074 0.3505 0.4074 4,779 -0.00(-0.63%)
Dec 14, 2021 0.4115 0.4115 0.3500 0.4100 3,049 +0.00(+0.00%)
Dec 13, 2021 0.3737 0.4119 0.3737 0.4100 1,224 +0.03(+7.89%)
Dec 10, 2021 0.3686 0.4120 0.3307 0.3800 47,107 -0.03(-7.99%)
Dec 09, 2021 0.4000 0.4130 0.3500 0.4130 31,657 -0.00(-0.22%)
Dec 08, 2021 0.3974 0.4140 0.3425 0.4139 34,590 +0.07(+20.67%)
Dec 07, 2021 0.3790 0.3997 0.3301 0.3430 48,577 -0.06(-14.25%)
Dec 06, 2021 0.3943 0.4099 0.3790 0.4000 17,065 -0.01(-2.39%)
Dec 03, 2021 0.4139 0.4139 0.3787 0.4098 17,236 -0.01(-1.25%)
Dec 02, 2021 0.3795 0.4150 0.3500 0.4150 19,800 +0.04(+9.35%)
Dec 01, 2021 0.3748 0.3795 0.3310 0.3795 16,913 +0.00(+0.13%)
Nov 30, 2021 0.3400 0.3800 0.3400 0.3790 38,797 +0.04(+11.47%)
Nov 29, 2021 0.3358 0.3895 0.3204 0.3400 55,776 -0.01(-2.86%)
Nov 26, 2021 0.3600 0.3600 0.3499 0.3500 32,804 +0.00(+0.03%)
Nov 24, 2021 0.3600 0.3600 0.3150 0.3499 61,655 +0.02(+5.71%)
Nov 23, 2021 0.3650 0.3650 0.3139 0.3310 29,067 -0.02(-5.43%)
Nov 22, 2021 0.4150 0.4389 0.2812 0.3500 445,388 -0.05(-12.50%)
Nov 19, 2021 0.4000 0.4000 0.4000 0.4000 504 -0.04(-8.86%)
Nov 18, 2021 0.3996 0.4389 0.4389 0.4389 19,683 +0.05(+12.54%)
Nov 17, 2021 0.4675 0.4675 0.3900 0.3900 36,386 -0.08(-16.92%)
Nov 16, 2021 0.4205 0.4695 0.4205 0.4694 1,441 -0.00(-0.95%)
Nov 15, 2021 0.4740 0.4740 0.4300 0.4739 18,290 -0.00(-0.02%)
Nov 12, 2021 0.4331 0.4745 0.4331 0.4740 3,600 -0.00(-0.11%)
Nov 11, 2021 0.4839 0.4839 0.4600 0.4745 32,394 +0.01(+1.61%)
Nov 10, 2021 0.4500 0.4670 9,543 +0.02(+3.80%)
Nov 09, 2021 0.4845 0.4845 0.4310 0.4499 27,569 -0.03(-7.14%)
Nov 08, 2021 0.4421 0.4890 0.4300 0.4845 20,073 -0.00(-0.92%)
Nov 05, 2021 0.4410 0.4940 0.4410 0.4890 6,413 -0.01(-1.21%)
Nov 04, 2021 0.4700 0.4985 0.4308 0.4950 9,451 +0.05(+12.45%)
Nov 03, 2021 0.4500 0.4500 0.4301 0.4402 36,712 -0.04(-8.00%)
Nov 02, 2021 0.4800 0.4975 0.4610 0.4785 19,914 -0.02(-3.82%)
Nov 01, 2021 0.4738 0.4975 0.4975 0.4975 841 +0.00(+0.00%)
Oct 29, 2021 0.4702 0.4975 0.4702 0.4975 900 +0.00(+0.10%)
Oct 28, 2021 0.4970 0.4970 0.4970 0.4970 3,545 +0.00(+0.00%)
Oct 27, 2021 0.4516 0.4995 0.4205 0.4970 91,869 -0.00(-0.50%)
Oct 26, 2021 0.4800 0.4506 0.4995 37,082 -0.01(-2.06%)
Oct 25, 2021 0.5000 0.5100 0.4900 0.5100 12,725 +0.01(+1.49%)
Oct 22, 2021 0.5710 0.5710 0.4760 0.5025 29,834 -0.04(-6.94%)
Oct 21, 2021 0.5500 0.5795 0.5300 0.5400 8,050 +0.01(+1.89%)
Oct 20, 2021 0.5295 0.5300 0.5295 0.5300 14,076 +0.00(+0.09%)
Oct 19, 2021 0.5200 0.5295 0.5010 0.5295 5,365 +0.00(+0.00%)
Oct 18, 2021 0.5000 0.5295 0.4711 0.5295 2,421 +0.02(+3.52%)
Oct 15, 2021 0.4995 0.5295 0.4995 0.5115 10,006 -0.02(-3.40%)
Oct 14, 2021 0.4985 0.5295 0.4985 0.5295 7,891 +0.03(+6.01%)
Oct 13, 2021 0.4706 0.4995 0.4706 0.4995 6,504 +0.00(+0.00%)
Oct 12, 2021 0.4900 0.4995 0.4850 0.4995 5,950 +0.00(+0.00%)
Oct 11, 2021 0.4851 0.4995 0.4713 0.4995 4,004 -0.02(-3.76%)
Oct 07, 2021 0.5190 0.5190 0.5190 64 +0.00(+0.02%)
Oct 06, 2021 0.4900 0.5189 0.4500 0.5189 24,297 +0.03(+5.90%)
Oct 05, 2021 0.5148 0.5180 0.4500 0.4900 27,366 +0.00(+0.97%)
Oct 04, 2021 0.5100 0.5300 0.4705 0.4853 35,454 -0.02(-4.84%)
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.