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 (%)
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%)
Apr 01, 2021 0.6525 0.6800 0.6300 0.6790 1,500 -0.01(-1.37%)
Mar 31, 2021 0.6200 0.6895 0.6200 0.6884 33,357 -0.00(-0.15%)
Mar 30, 2021 0.6151 0.7000 0.5500 0.6894 21,892 -0.02(-2.61%)
Mar 29, 2021 0.6350 0.7195 0.6110 0.7079 24,872 -0.00(-0.30%)
Mar 26, 2021 0.7000 0.7300 0.6110 0.7100 52,500 +0.00(+0.00%)
Mar 25, 2021 0.7200 0.7500 0.6150 0.7100 53,788 -0.01(-1.39%)
Mar 24, 2021 0.7400 0.7400 0.6199 0.7200 19,037 +0.03(+3.60%)
Mar 23, 2021 0.6925 0.7350 0.6500 0.6950 43,765 -0.03(-3.47%)
Mar 22, 2021 0.7300 0.7300 0.6001 0.7200 69,190 +0.03(+4.36%)
Mar 19, 2021 0.6813 0.7276 0.5718 0.6899 49,300 -0.02(-2.14%)
Mar 18, 2021 0.7000 0.7250 0.6200 0.7050 46,886 +0.01(+0.71%)
Mar 17, 2021 0.6650 0.7000 0.6300 0.7000 1,426 -0.00(-0.57%)
Mar 16, 2021 0.5401 0.7040 0.5401 0.7040 60,089 +0.12(+20.34%)
Mar 15, 2021 0.6350 0.6579 0.5305 0.5850 120,448 -0.05(-7.87%)
Mar 12, 2021 0.6650 0.6799 0.6230 0.6350 15,300 -0.05(-6.69%)
Mar 11, 2021 0.6901 0.7500 0.6710 0.6805 48,831 -0.02(-3.21%)
Mar 10, 2021 0.7200 0.7350 0.6901 0.7031 22,199 -0.03(-4.34%)
Mar 09, 2021 0.7160 0.7350 0.6712 0.7350 55,521 -0.01(-1.34%)
Mar 08, 2021 0.7250 0.7900 0.6801 0.7450 59,726 -0.02(-3.23%)
Mar 05, 2021 0.7199 0.8000 0.6700 0.7699 10,900 +0.11(+17.54%)
Mar 04, 2021 0.6701 0.7489 0.5500 0.6550 37,043 -0.08(-11.49%)
Mar 03, 2021 0.7902 0.8199 0.6500 0.7400 105,408 -0.08(-9.76%)
Mar 02, 2021 0.8300 0.8320 0.7200 0.8200 35,064 -0.01(-1.44%)
Mar 01, 2021 0.8000 0.8400 0.7401 0.8320 137,250 +0.03(+4.00%)
Feb 26, 2021 0.7900 0.8200 0.7403 0.8000 122,500 +0.01(+1.27%)
Feb 25, 2021 0.7660 0.7900 0.7370 0.7900 79,127 +0.02(+2.60%)
Feb 24, 2021 0.7095 0.7700 0.6601 0.7700 71,304 +0.08(+11.19%)
Feb 23, 2021 0.6300 0.7290 0.6300 0.6925 92,132 +0.00(+0.54%)
Feb 22, 2021 0.7025 0.7299 0.6000 0.6888 59,519 -0.02(-2.99%)
Feb 19, 2021 0.7450 0.7450 0.5500 0.7100 51,700 -0.02(-2.07%)
Feb 18, 2021 0.7275 0.7450 0.6900 0.7250 36,006 +0.01(+1.83%)
Feb 17, 2021 0.6800 0.7200 0.6750 0.7120 66,014 +0.03(+4.94%)
Feb 16, 2021 0.6875 0.7450 0.6750 0.6785 47,915 -0.02(-2.19%)
Feb 12, 2021 0.7499 0.7499 0.6875 0.6937 47,800 -0.01(-0.90%)
Feb 11, 2021 0.7200 0.7499 0.6110 0.7000 103,204 -0.02(-2.44%)
Feb 10, 2021 0.7000 0.7500 0.6800 0.7175 70,807 +0.02(+2.51%)
Feb 09, 2021 0.7500 0.7600 0.6310 0.6999 93,946 -0.05(-6.68%)
Feb 08, 2021 0.7258 0.7500 0.6901 0.7500 30,884 +0.05(+7.14%)
Feb 05, 2021 0.7000 0.7200 0.6875 0.7000 70,200 +0.00(+0.01%)
Feb 04, 2021 0.6900 0.7499 0.6875 0.6999 98,537 +0.00(+0.01%)
Feb 03, 2021 0.7084 0.7496 0.6200 0.6998 116,686 -0.01(-1.44%)
Feb 02, 2021 0.7094 0.7580 0.5500 0.7100 130,616 +0.07(+10.37%)
Feb 01, 2021 0.7500 0.7500 0.5800 0.6433 139,274 -0.05(-7.12%)
Jan 29, 2021 0.7000 0.7500 0.6450 0.6926 81,800 +0.03(+4.94%)
Jan 28, 2021 0.6500 0.6700 0.6300 0.6600 20,259 +0.00(+0.00%)
Jan 27, 2021 0.6375 0.6800 0.5850 0.6600 42,952 +0.00(+0.05%)
Jan 26, 2021 0.6504 0.6980 0.5528 0.6597 82,684 -0.00(-0.08%)
Jan 25, 2021 0.7000 0.7350 0.6550 0.6602 150,092 -0.04(-5.69%)
Jan 22, 2021 0.7100 0.7600 0.6667 0.7000 91,400 -0.04(-5.41%)
Jan 21, 2021 0.6801 0.7400 0.5900 0.7400 166,286 +0.06(+8.82%)
Jan 20, 2021 0.7250 0.7250 0.6401 0.6800 214,751 +0.00(+0.00%)
Jan 19, 2021 0.6600 0.7350 0.5750 0.6800 551,829 +0.02(+2.86%)
Jan 15, 2021 0.6500 0.6697 0.6260 0.6611 117,000 +0.01(+1.71%)
Jan 14, 2021 0.6350 0.6500 0.5400 0.6500 80,790 +0.00(+0.00%)
Jan 13, 2021 0.6794 0.6794 0.5900 0.6500 195,558 -0.00(-0.73%)
Jan 12, 2021 0.5201 0.8000 0.5200 0.6548 895,045 +0.13(+25.92%)
Jan 11, 2021 0.5051 0.5200 0.4901 0.5200 232,215 +0.00(+0.00%)
Jan 08, 2021 0.4865 0.5200 0.4620 0.5200 68,400 +0.01(+2.87%)
Jan 07, 2021 0.4770 0.5055 0.4551 0.5055 131,411 +0.03(+5.53%)
Jan 06, 2021 0.4801 0.4813 0.4163 0.4790 84,208 -0.02(-4.01%)
Jan 05, 2021 0.4990 0.4990 0.4600 0.4990 149,317 -0.01(-1.87%)
Jan 04, 2021 0.4700 0.5200 0.4401 0.5085 47,730 +0.01(+1.70%)
Dec 31, 2020 0.5000 0.5000 0.5000 47,953 +0.01(+2.35%)
Dec 30, 2020 0.4740 0.4900 0.4550 0.4885 47,953 +0.00(+0.10%)
Dec 29, 2020 0.4250 0.4890 0.4250 0.4880 10,816 -0.00(-0.18%)
Dec 28, 2020 0.4480 0.4900 0.4480 0.4889 23,290 -0.00(-0.22%)
Dec 24, 2020 0.4210 0.4900 0.4210 0.4900 9,600 +0.00(+0.00%)
Dec 23, 2020 0.4796 0.4900 0.4100 0.4900 94,305 +0.01(+2.17%)
Dec 22, 2020 0.4500 0.4796 0.4500 0.4796 94,579 +0.00(+0.02%)
Dec 21, 2020 0.4500 0.4795 0.4500 0.4795 10,813 +0.00(+0.00%)
Dec 18, 2020 0.4450 0.4900 0.4450 0.4795 51,700 -0.00(-0.10%)
Dec 17, 2020 0.5090 0.5090 0.4450 0.4800 235,467 -0.03(-5.70%)
Dec 16, 2020 0.4651 0.5095 0.4200 0.5090 22,549 -0.00(-0.10%)
Dec 15, 2020 0.4650 0.5100 0.4650 0.5095 24,507 -0.00(-0.91%)
Dec 14, 2020 0.4804 0.5142 0.4350 0.5142 629,096 +0.06(+14.29%)
Dec 11, 2020 0.4900 0.5300 0.4350 0.4499 1,027,900 -0.08(-15.10%)
Dec 10, 2020 0.5200 0.5501 0.5101 0.5299 43,215 -0.01(-1.87%)
Dec 09, 2020 0.5251 0.5501 0.5100 0.5400 101,800 -0.04(-6.90%)
Dec 08, 2020 0.5200 0.5800 0.5125 0.5800 2,147 +0.01(+1.79%)
Dec 07, 2020 0.5351 0.5800 0.4926 0.5698 47,943 -0.01(-1.76%)
Dec 04, 2020 0.5650 0.5850 0.4905 0.5800 103,500 +0.00(+0.00%)
Dec 03, 2020 0.5565 0.5800 0.5010 0.5800 50,396 +0.00(+0.17%)
Dec 02, 2020 0.5351 0.5800 0.4860 0.5790 85,623 +0.01(+1.60%)
Dec 01, 2020 0.5775 0.6000 0.5201 0.5699 48,886 -0.03(-5.02%)
Nov 30, 2020 0.4875 0.6000 0.4710 0.6000 204,257 +0.07(+13.21%)
Nov 27, 2020 0.4320 0.5300 0.4320 0.5300 109,100 +0.03(+6.55%)
Nov 25, 2020 0.4500 0.5200 0.4310 0.4974 215,900 +0.02(+3.63%)
Nov 24, 2020 0.4500 0.5000 0.4500 0.4800 27,759 +0.01(+2.13%)
Nov 23, 2020 0.4300 0.4750 0.4300 0.4700 62,507 -0.02(-4.08%)
Nov 20, 2020 0.4850 0.4900 0.4620 0.4900 8,700 +0.01(+1.03%)
Nov 19, 2020 0.4758 0.4895 0.4620 0.4850 33,085 +0.01(+1.15%)
Nov 18, 2020 0.4670 0.5000 0.4630 0.4795 53,808 -0.01(-2.12%)
Nov 17, 2020 0.4743 0.5005 0.4660 0.4899 28,113 -0.03(-5.61%)
Nov 16, 2020 0.4550 0.5190 0.4550 0.5190 80,994 +0.04(+7.23%)
Nov 13, 2020 0.4600 0.4840 0.4450 0.4840 28,400 +0.01(+3.11%)
Nov 12, 2020 0.4351 0.4694 0.4351 0.4694 26,157 +0.01(+2.04%)
Nov 11, 2020 0.4500 0.4850 0.4300 0.4600 13,915 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5200 0.3867 0.4600 203,663 -0.01(-3.16%)
Nov 09, 2020 0.5340 0.5340 0.4655 0.4750 28,267 +0.01(+1.06%)
Nov 06, 2020 0.4550 0.5000 0.4550 0.4700 41,900 -0.02(-3.98%)
Nov 05, 2020 0.5050 0.5350 0.4598 0.4895 109,565 -0.02(-4.49%)
Nov 04, 2020 0.4999 0.5200 0.4750 0.5125 48,871 +0.01(+2.52%)
Nov 03, 2020 0.4801 0.4999 0.4801 0.4999 29,850 +0.00(+0.00%)
Nov 02, 2020 0.4999 0.5000 0.4601 0.4999 70,859 +0.00(+0.00%)
Oct 30, 2020 0.4653 0.5000 0.4653 0.4999 82,000 +0.01(+2.44%)
Oct 29, 2020 0.4500 0.4880 0.4301 0.4880 72,018 +0.02(+4.83%)
Oct 28, 2020 0.4600 0.4655 0.4275 0.4655 92,377 -0.00(-0.96%)
Oct 27, 2020 0.4600 0.4875 0.4250 0.4700 99,309 -0.01(-1.92%)
Oct 26, 2020 0.5200 0.5200 0.4600 0.4792 17,926 -0.00(-0.44%)
Oct 23, 2020 0.4900 0.4930 0.4565 0.4813 104,500 -0.05(-9.53%)
Oct 22, 2020 0.4920 0.5320 0.4900 0.5320 53,379 -0.00(-0.56%)
Oct 21, 2020 0.5210 0.5399 0.4710 0.5350 17,614 -0.00(-0.91%)
Oct 20, 2020 0.5000 0.5400 0.4501 0.5399 141,918 +0.04(+7.98%)
Oct 19, 2020 0.4501 0.5000 0.4400 0.5000 176,216 +0.01(+2.04%)
Oct 16, 2020 0.4401 0.4900 0.4401 0.4900 57,400 +0.03(+6.52%)
Oct 15, 2020 0.4500 0.4875 0.4350 0.4600 232,418 -0.03(-5.64%)
Oct 14, 2020 0.4151 0.4900 0.4151 0.4875 221,614 +0.05(+10.80%)
Oct 13, 2020 0.3800 0.4490 0.3675 0.4400 746,050 +0.06(+14.58%)
Oct 12, 2020 0.3975 0.4000 0.3637 0.3840 124,489 -0.02(-4.00%)
Oct 09, 2020 0.4000 0.4000 0.3601 0.4000 107,400 +0.02(+4.22%)
Oct 08, 2020 0.3548 0.4000 0.3401 0.3838 456,148 +0.02(+6.76%)
Oct 07, 2020 0.3304 0.3800 0.3201 0.3595 236,093 -0.00(-0.14%)
Oct 06, 2020 0.3396 0.3600 0.2850 0.3600 57,030 +0.02(+5.94%)
Oct 05, 2020 0.3210 0.3528 0.2850 0.3398 22,850 -0.02(-4.28%)
Oct 02, 2020 0.3300 0.3650 0.3125 0.3550 124,400 +0.04(+14.52%)
Oct 01, 2020 0.3425 0.3800 0.2850 0.3100 276,167 -0.04(-11.20%)
Sep 30, 2020 0.3598 0.3780 0.3201 0.3491 47,422 +0.01(+3.38%)
Sep 29, 2020 0.3401 0.3780 0.3310 0.3377 96,731 -0.01(-3.46%)
Sep 28, 2020 0.3890 0.3890 0.3200 0.3498 171,223 -0.04(-10.31%)
Sep 25, 2020 0.3900 0.3990 0.3201 0.3900 160,400 +0.00(+0.00%)
Sep 24, 2020 0.3260 0.4000 0.3256 0.3900 194,624 +0.03(+8.33%)
Sep 23, 2020 0.3400 0.3600 0.3201 0.3600 244,713 +0.00(+0.00%)
Sep 22, 2020 0.3201 0.3600 0.3150 0.3600 121,458 +0.00(+0.00%)
Sep 21, 2020 0.3150 0.3600 0.3150 0.3600 114,633 +0.04(+11.63%)
Sep 18, 2020 0.3500 0.3737 0.3000 0.3225 219,700 -0.03(-7.88%)
Sep 17, 2020 0.3352 0.3750 0.1600 0.3501 369,955 +0.02(+4.48%)
Sep 16, 2020 0.3500 0.4000 0.3326 0.3351 152,894 -0.02(-4.28%)
Sep 15, 2020 0.3333 0.3900 0.3333 0.3501 208,814 +0.00(+0.03%)
Sep 14, 2020 0.2960 0.3500 0.2960 0.3500 13,202 +0.00(+0.00%)
Sep 11, 2020 0.3333 0.4000 0.2830 0.3500 78,000 -0.03(-7.89%)
Sep 10, 2020 0.3333 0.3800 0.3333 0.3800 228,205 +0.05(+14.01%)
Sep 09, 2020 0.2800 0.3333 0.2450 0.3333 51,140 -0.01(-1.97%)
Sep 08, 2020 0.3300 0.4000 0.1662 0.3400 177,715 +0.01(+3.03%)
Sep 04, 2020 0.3300 0.3300 0.2310 0.3300 29,100 +0.03(+9.82%)
Sep 03, 2020 0.3005 0.3005 0.2510 0.3005 32,481 +0.00(+0.17%)
Sep 02, 2020 0.2850 0.3050 0.2850 0.3000 39,924 -0.03(-9.09%)
Sep 01, 2020 0.3176 0.3500 0.1520 0.3300 62,657 +0.01(+3.94%)
Aug 31, 2020 0.3175 0.3300 0.3150 0.3175 54,089 -0.02(-5.93%)
Aug 28, 2020 0.3110 0.3500 0.3110 0.3375 54,600 -0.02(-6.25%)
Aug 27, 2020 0.3110 0.3900 0.3100 0.3600 51,248 +0.05(+16.13%)
Aug 26, 2020 0.3000 0.3500 0.3000 0.3100 53,563 -0.03(-10.14%)
Aug 25, 2020 0.2000 0.5000 0.2000 0.3450 139,889 -0.02(-4.17%)
Aug 24, 2020 0.3600 0.3700 0.2930 0.3600 174,933 +0.00(+0.00%)
Aug 21, 2020 0.3500 0.3800 0.2850 0.3600 121,600 +0.00(+0.00%)
Aug 20, 2020 0.3333 0.4000 0.3333 0.3600 158,382 -0.04(-10.00%)
Aug 19, 2020 0.3501 0.6500 0.2500 0.4000 316,523 -0.05(-11.11%)
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.