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, 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%)
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.