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 (%)
Jan 31, 2022 0.3340 0.3900 0.3340 0.3900 65,321 +0.02(+6.30%)
Jan 28, 2022 0.3116 0.3669 0.3116 0.3669 500 -0.00(-0.22%)
Jan 27, 2022 0.3301 0.3779 0.3301 0.3677 9,013 -0.01(-2.98%)
Jan 26, 2022 0.3469 0.3898 0.3360 0.3790 26,700 +0.03(+9.22%)
Jan 25, 2022 0.3300 0.3470 0.3001 0.3470 64,510 +0.05(+15.47%)
Jan 24, 2022 0.3000 0.3101 0.3000 0.3005 42,500 -0.03(-9.41%)
Jan 21, 2022 0.3064 0.3318 0.3064 0.3317 7,400 -0.00(-0.06%)
Jan 20, 2022 0.2801 0.3320 0.2800 0.3319 50,257 -0.00(-0.03%)
Jan 19, 2022 0.3325 0.3325 0.2857 0.3320 7,300 +0.00(+1.37%)
Jan 18, 2022 0.2801 0.3325 0.2801 0.3275 12,876 -0.00(-1.47%)
Jan 13, 2022 0.3324 0 -0.00(-0.18%)
Jan 12, 2022 0.3148 0.3330 0.3000 0.3330 18,601 -0.01(-1.48%)
Jan 11, 2022 0.3500 0.3588 0.2410 0.3380 25,613 -0.01(-2.59%)
Jan 10, 2022 0.2905 0.3983 0.2700 0.3470 26,543 -0.05(-12.88%)
Jan 07, 2022 0.3667 0.3983 0.3667 0.3983 400 +0.03(+7.65%)
Jan 06, 2022 0.3800 0.3842 0.3700 0.3700 19,400 -0.03(-7.11%)
Jan 05, 2022 0.3450 0.3983 0.3450 0.3983 5,600 +0.00(+0.03%)
Jan 04, 2022 0.3989 0.3989 0.3350 0.3982 4,520 +0.05(+13.77%)
Jan 03, 2022 0.3700 0.3700 0.3177 0.3500 29,910 -0.05(-12.48%)
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%)
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.