Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amergent Hospitality Group Inc (OP: AMHG )

0.0001 UNCHANGED
Streaming Delayed 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%)
Oct 01, 2020 0.3425 0.3800 0.2850 0.3100 276,167 -0.04(-11.20%)
Sep 30, 2020 0.3598 0.3780 0.3201 0.3491 47,422 +0.01(+3.38%)
Sep 29, 2020 0.3401 0.3780 0.3310 0.3377 96,731 -0.01(-3.46%)
Sep 28, 2020 0.3890 0.3890 0.3200 0.3498 171,223 -0.04(-10.31%)
Sep 25, 2020 0.3900 0.3990 0.3201 0.3900 160,400 +0.00(+0.00%)
Sep 24, 2020 0.3260 0.4000 0.3256 0.3900 194,624 +0.03(+8.33%)
Sep 23, 2020 0.3400 0.3600 0.3201 0.3600 244,713 +0.00(+0.00%)
Sep 22, 2020 0.3201 0.3600 0.3150 0.3600 121,458 +0.00(+0.00%)
Sep 21, 2020 0.3150 0.3600 0.3150 0.3600 114,633 +0.04(+11.63%)
Sep 18, 2020 0.3500 0.3737 0.3000 0.3225 219,700 -0.03(-7.88%)
Sep 17, 2020 0.3352 0.3750 0.1600 0.3501 369,955 +0.02(+4.48%)
Sep 16, 2020 0.3500 0.4000 0.3326 0.3351 152,894 -0.02(-4.28%)
Sep 15, 2020 0.3333 0.3900 0.3333 0.3501 208,814 +0.00(+0.03%)
Sep 14, 2020 0.2960 0.3500 0.2960 0.3500 13,202 +0.00(+0.00%)
Sep 11, 2020 0.3333 0.4000 0.2830 0.3500 78,000 -0.03(-7.89%)
Sep 10, 2020 0.3333 0.3800 0.3333 0.3800 228,205 +0.05(+14.01%)
Sep 09, 2020 0.2800 0.3333 0.2450 0.3333 51,140 -0.01(-1.97%)
Sep 08, 2020 0.3300 0.4000 0.1662 0.3400 177,715 +0.01(+3.03%)
Sep 04, 2020 0.3300 0.3300 0.2310 0.3300 29,100 +0.03(+9.82%)
Sep 03, 2020 0.3005 0.3005 0.2510 0.3005 32,481 +0.00(+0.17%)
Sep 02, 2020 0.2850 0.3050 0.2850 0.3000 39,924 -0.03(-9.09%)
Sep 01, 2020 0.3176 0.3500 0.1520 0.3300 62,657 +0.01(+3.94%)
Aug 31, 2020 0.3175 0.3300 0.3150 0.3175 54,089 -0.02(-5.93%)
Aug 28, 2020 0.3110 0.3500 0.3110 0.3375 54,600 -0.02(-6.25%)
Aug 27, 2020 0.3110 0.3900 0.3100 0.3600 51,248 +0.05(+16.13%)
Aug 26, 2020 0.3000 0.3500 0.3000 0.3100 53,563 -0.03(-10.14%)
Aug 25, 2020 0.2000 0.5000 0.2000 0.3450 139,889 -0.02(-4.17%)
Aug 24, 2020 0.3600 0.3700 0.2930 0.3600 174,933 +0.00(+0.00%)
Aug 21, 2020 0.3500 0.3800 0.2850 0.3600 121,600 +0.00(+0.00%)
Aug 20, 2020 0.3333 0.4000 0.3333 0.3600 158,382 -0.04(-10.00%)
Aug 19, 2020 0.3501 0.6500 0.2500 0.4000 316,523 -0.05(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.