Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.5300
0.5700
0.5201
0.5446
8,363
+0.01(+2.75%)
May 27, 2021
0.5000
0.5350
0.5000
0.5300
22,850
+0.01(+0.95%)
May 26, 2021
0.5125
0.5350
0.4900
0.5250
23,976
+0.00(+0.48%)
May 25, 2021
0.4968
0.5350
0.4725
0.5225
20,957
+0.01(+2.19%)
May 24, 2021
0.4610
0.5350
0.4610
0.5113
4,390
-0.02(-4.43%)
May 20, 2021
0.5350
0.5350
0.5350
0
+0.00(+0.00%)
May 19, 2021
0.5351
0.5351
0.4802
0.5350
7,154
+0.02(+2.90%)
May 18, 2021
0.5100
0.5200
0.5000
0.5199
11,641
-0.03(-5.37%)
May 17, 2021
0.5200
0.5600
0.4800
0.5494
73,442
+0.04(+7.73%)
May 14, 2021
0.4750
0.5200
0.4750
0.5100
3,953
-0.06(-10.68%)
May 13, 2021
0.5150
0.5710
0.5150
0.5710
435
+0.07(+14.20%)
May 12, 2021
0.5200
0.5400
0.5000
0.5000
40,139
-0.04(-8.09%)
May 11, 2021
0.5220
0.5440
0.4768
0.5440
17,016
-0.00(-0.18%)
May 10, 2021
0.5305
0.5696
0.5251
0.5450
5,202
-0.05(-8.25%)
May 07, 2021
0.5600
0.6099
0.5403
0.5940
20,386
-0.02(-2.78%)
May 06, 2021
0.5115
0.6110
0.5115
0.6110
15,708
+0.05(+8.45%)
May 05, 2021
0.5150
0.5990
0.5150
0.5634
3,010
-0.04(-5.94%)
May 04, 2021
0.5116
0.6070
0.5116
0.5990
40,066
+0.04(+6.96%)
May 03, 2021
0.6280
0.6280
0.5116
0.5600
33,449
-0.04(-6.67%)
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%)
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
.