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 (%)
Sep 30, 2021 0.5000 0.5295 0.5000 0.5199 6,144 -0.01(-1.91%)
Sep 29, 2021 0.5200 0.5300 0.5050 0.5300 12,632 +0.03(+4.95%)
Sep 28, 2021 0.5200 0.5495 0.5050 0.5050 17,112 -0.04(-8.10%)
Sep 27, 2021 0.4906 0.5495 0.4906 0.5495 1,974 +0.02(+3.70%)
Sep 24, 2021 0.5495 0.5495 0.4905 0.5299 24,104 -0.00(-0.02%)
Sep 23, 2021 0.5150 0.5300 0.5000 0.5300 1,650 +0.00(+0.00%)
Sep 22, 2021 0.5495 0.5495 0.5300 0.5300 705 -0.01(-2.03%)
Sep 21, 2021 0.5500 0.5500 0.4450 0.5410 44,444 +0.01(+2.08%)
Sep 20, 2021 0.5600 0.5600 0.5236 0.5300 18,920 -0.05(-9.01%)
Sep 17, 2021 0.5600 0.5895 0.5375 0.5825 19,504 +0.03(+6.30%)
Sep 16, 2021 0.5940 0.5940 0.5480 0.5480 543 -0.01(-1.97%)
Sep 15, 2021 0.5851 0.5851 0.5250 0.5590 39,448 -0.02(-4.03%)
Sep 14, 2021 0.5825 0.5999 0.5825 0.5825 8,916 -0.01(-1.27%)
Sep 13, 2021 0.5950 0.6050 0.5785 0.5900 77,502 +0.00(+0.00%)
Sep 10, 2021 0.5483 0.6200 0.5483 0.5900 74,940 +0.05(+9.26%)
Sep 09, 2021 0.5400 0.5489 0.4510 0.5400 38,931 -0.02(-3.57%)
Sep 08, 2021 0.5582 0.5990 0.4305 0.5600 45,431 -0.03(-5.08%)
Sep 07, 2021 0.5734 0.5900 0.5568 0.5900 2,550 -0.01(-1.50%)
Sep 03, 2021 0.5985 0.5990 0.5569 0.5990 4,923 +0.04(+6.96%)
Sep 02, 2021 0.5567 0.5995 0.5500 0.5600 25,302 -0.01(-2.56%)
Sep 01, 2021 0.5173 0.6400 0.5172 0.5747 153,714 +0.06(+11.12%)
Aug 31, 2021 0.4984 0.5193 0.4775 0.5172 3,837 -0.00(-0.52%)
Aug 30, 2021 0.5495 0.5499 0.4775 0.5199 89,620 -0.03(-5.39%)
Aug 27, 2021 0.5495 0.5595 0.5155 0.5495 63,243 +0.00(+0.37%)
Aug 26, 2021 0.5190 0.5475 0.5100 0.5475 26,022 +0.04(+7.35%)
Aug 25, 2021 0.4700 0.5175 0.4569 0.5100 34,052 +0.05(+10.85%)
Aug 24, 2021 0.4999 0.5100 0.4500 0.4601 154,065 -0.01(-2.11%)
Aug 23, 2021 0.4550 0.5000 0.4351 0.4700 22,125 -0.01(-2.49%)
Aug 20, 2021 0.4807 0.4820 0.4550 0.4820 7,613 +0.01(+2.86%)
Aug 19, 2021 0.5200 0.5300 0.4550 0.4686 61,074 -0.05(-9.88%)
Aug 18, 2021 0.5185 0.5200 0.4900 0.5200 24,588 -0.01(-1.89%)
Aug 17, 2021 0.4800 0.5490 0.4320 0.5300 88,804 +0.03(+6.47%)
Aug 16, 2021 0.4748 0.4994 0.4501 0.4978 7,070 -0.00(-0.32%)
Aug 13, 2021 0.4994 0.4994 0.4501 0.4994 18,440 +0.00(+0.00%)
Aug 12, 2021 0.4322 0.4994 0.4322 0.4994 700 +0.01(+2.04%)
Aug 11, 2021 0.4204 0.4994 0.4204 0.4894 1,456 -0.01(-2.00%)
Aug 10, 2021 0.4505 0.4994 0.4200 0.4994 66,265 +0.01(+2.04%)
Aug 09, 2021 0.4994 0.4995 0.4310 0.4894 4,329 +0.00(+0.08%)
Aug 06, 2021 0.4995 0.4995 0.4360 0.4890 6,175 -0.01(-1.96%)
Aug 05, 2021 0.4995 0.4995 0.4600 0.4988 21,893 -0.00(-0.22%)
Aug 04, 2021 0.5000 0.5190 0.4415 0.4999 8,681 +0.00(+0.08%)
Aug 03, 2021 0.4700 0.4995 0.4550 0.4995 3,685 +0.03(+6.39%)
Aug 02, 2021 0.4375 0.4983 0.4230 0.4695 63,732 -0.03(-6.10%)
Jul 30, 2021 0.4805 0.5000 0.4126 0.5000 207,040 -0.05(-8.89%)
Jul 29, 2021 0.5000 0.5488 0.4908 0.5488 23,531 +0.00(+0.02%)
Jul 27, 2021 0.5487 0.5487 0.5487 1 -0.00(-0.05%)
Jul 26, 2021 0.4836 0.5498 0.4836 0.5490 1,057 +0.01(+2.52%)
Jul 23, 2021 0.5497 0.5497 0.4800 0.5355 12,502 -0.01(-2.58%)
Jul 22, 2021 0.4801 0.5497 0.4801 0.5497 900 +0.00(+0.00%)
Jul 21, 2021 0.4800 0.5497 0.4800 0.5497 7,786 -0.00(-0.04%)
Jul 20, 2021 0.5075 0.5575 0.5025 0.5499 16,098 +0.04(+8.27%)
Jul 19, 2021 0.5050 0.5080 0.5050 0.5079 8,620 +0.01(+1.99%)
Jul 16, 2021 0.4890 0.4980 0.4890 0.4980 4,100 +0.00(+0.00%)
Jul 15, 2021 0.4980 0.4980 0.4680 0.4980 17,182 +0.00(+0.00%)
Jul 14, 2021 0.4900 0.4980 0.4680 0.4980 2,745 -0.01(-2.33%)
Jul 13, 2021 0.4651 0.5185 0.4651 0.5099 24,382 -0.01(-1.66%)
Jul 12, 2021 0.4601 0.5290 0.4601 0.5185 2,908 +0.02(+4.22%)
Jul 09, 2021 0.5270 0.5270 0.4631 0.4975 18,422 -0.03(-6.13%)
Jul 08, 2021 0.4710 0.5425 0.4620 0.5300 11,826 -0.00(-0.84%)
Jul 07, 2021 0.5100 0.5437 0.4720 0.5345 29,378 -0.01(-1.93%)
Jul 06, 2021 0.5300 0.5450 0.5100 0.5450 13,336 -0.02(-2.68%)
Jul 02, 2021 0.5450 0.5600 0.5300 0.5600 5,710 +0.02(+3.70%)
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.