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 (%)
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%)
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.