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, 2022 0.0788 0.0850 0.0726 0.0775 89,432 -0.01(-8.82%)
Sep 29, 2022 0.0900 0.0900 0.0788 0.0850 56,788 -0.02(-18.97%)
Sep 28, 2022 0.1010 0.1670 0.1000 0.1049 53,300 -0.01(-9.57%)
Sep 26, 2022 0.1160 0 +0.01(+5.45%)
Sep 23, 2022 0.1300 0.1300 0.1010 0.1100 67,029 -0.01(-8.33%)
Sep 22, 2022 0.1350 0.1350 0.1200 0.1200 16,100 -0.01(-9.43%)
Sep 21, 2022 0.1250 0.1325 0.1250 0.1325 17,274 -0.00(-1.85%)
Sep 20, 2022 0.1300 0.1350 0.1250 0.1350 35,520 +0.01(+3.85%)
Sep 19, 2022 0.1200 0.1450 0.1200 0.1300 16,546 -0.04(-23.08%)
Sep 16, 2022 0.1446 0.1690 0.1200 0.1690 10,600 +0.05(+39.67%)
Sep 15, 2022 0.1210 0.1210 0.1200 0.1210 10,000 -0.04(-24.38%)
Sep 14, 2022 0.1201 0.1692 0.1200 0.1600 20,626 -0.01(-5.27%)
Sep 13, 2022 0.1210 0.1689 0.1202 0.1689 10,100 -0.00(-0.30%)
Sep 12, 2022 0.1176 0.1694 0.1175 0.1694 42,715 +0.04(+32.03%)
Sep 09, 2022 0.1200 0.1390 0.1162 0.1283 27,185 -0.04(-23.77%)
Sep 08, 2022 0.1400 0.1700 0.1302 0.1683 36,130 -0.00(-1.00%)
Sep 07, 2022 0.1381 0.1700 0.1381 0.1700 451 +0.00(+0.00%)
Sep 06, 2022 0.1700 0.1700 0.1381 0.1700 1,360 +0.01(+6.05%)
Sep 01, 2022 0.1603 0 -0.01(-5.71%)
Aug 31, 2022 0.1355 0.1700 0.1355 0.1700 2,687 +0.00(+0.00%)
Aug 30, 2022 0.1616 0.1700 0.1455 0.1700 58,247 -0.03(-14.79%)
Aug 29, 2022 0.1995 0.1995 0.1555 0.1995 505 +0.00(+0.00%)
Aug 26, 2022 0.1995 0.1995 0.1555 0.1995 600 +0.00(+0.00%)
Aug 25, 2022 0.1700 0.1995 0.1555 0.1995 58,985 +0.02(+10.83%)
Aug 23, 2022 0.1800 33 -0.01(-2.70%)
Aug 22, 2022 0.1995 0.1995 0.1850 0.1850 1,575 -0.01(-7.27%)
Aug 19, 2022 0.1995 0.1995 0.1995 0.1995 2,002 -0.00(-0.25%)
Aug 18, 2022 0.1700 0.2000 0.1700 0.2000 200 -0.01(-4.76%)
Aug 17, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.04(+23.53%)
Aug 16, 2022 0.2100 0.2100 0.1700 0.1700 29,137 -0.07(-28.27%)
Aug 15, 2022 0.2370 0.2370 0.1701 0.2370 2,336 +0.01(+4.41%)
Aug 12, 2022 0.1900 0.2270 0.1900 0.2270 4,825 +0.03(+14.36%)
Aug 11, 2022 0.1701 0.1985 0.1701 0.1985 500 -0.00(-0.75%)
Aug 10, 2022 0.2202 0.2640 0.1610 0.2000 209,306 -0.10(-32.66%)
Aug 09, 2022 0.2202 0.2970 0.2202 0.2970 400 -0.00(-0.37%)
Aug 08, 2022 0.2981 0.2981 0.2981 0.2981 100 +0.08(+35.38%)
Aug 05, 2022 0.2202 0.2202 0.2202 0.2202 100 -0.08(-25.76%)
Aug 01, 2022 0.2966 0 -0.00(-0.24%)
Jul 27, 2022 0.2973 6 -0.00(-0.34%)
Jul 26, 2022 0.2499 0.2983 0.2201 0.2983 3,238 -0.00(-0.17%)
Jul 22, 2022 0.2988 0 +0.00(+0.00%)
Jul 20, 2022 0.2988 0 +0.04(+15.23%)
Jul 18, 2022 0.2593 0 -0.01(-3.96%)
Jul 14, 2022 0.2700 0 -0.03(-9.76%)
Jul 12, 2022 0.2992 0 -0.00(-0.03%)
Jul 11, 2022 0.2993 0.2993 0.2993 0.2993 413 +0.02(+7.24%)
Jul 08, 2022 0.2201 0.2791 0.2201 0.2791 1,470 -0.02(-8.13%)
Jul 06, 2022 0.3038 0 +0.02(+5.19%)
Jul 05, 2022 0.2896 0.2896 0.2888 0.2888 1,265 -0.01(-4.75%)
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.