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: 3:58 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 0.4984 0.5193 0.4775 0.5172 3,837 -0.00(-0.52%)
Aug 30, 2021 0.5495 0.5499 0.4775 0.5199 89,620 -0.03(-5.39%)
Aug 27, 2021 0.5495 0.5595 0.5155 0.5495 63,243 +0.00(+0.37%)
Aug 26, 2021 0.5190 0.5475 0.5100 0.5475 26,022 +0.04(+7.35%)
Aug 25, 2021 0.4700 0.5175 0.4569 0.5100 34,052 +0.05(+10.85%)
Aug 24, 2021 0.4999 0.5100 0.4500 0.4601 154,065 -0.01(-2.11%)
Aug 23, 2021 0.4550 0.5000 0.4351 0.4700 22,125 -0.01(-2.49%)
Aug 20, 2021 0.4807 0.4820 0.4550 0.4820 7,613 +0.01(+2.86%)
Aug 19, 2021 0.5200 0.5300 0.4550 0.4686 61,074 -0.05(-9.88%)
Aug 18, 2021 0.5185 0.5200 0.4900 0.5200 24,588 -0.01(-1.89%)
Aug 17, 2021 0.4800 0.5490 0.4320 0.5300 88,804 +0.03(+6.47%)
Aug 16, 2021 0.4748 0.4994 0.4501 0.4978 7,070 -0.00(-0.32%)
Aug 13, 2021 0.4994 0.4994 0.4501 0.4994 18,440 +0.00(+0.00%)
Aug 12, 2021 0.4322 0.4994 0.4322 0.4994 700 +0.01(+2.04%)
Aug 11, 2021 0.4204 0.4994 0.4204 0.4894 1,456 -0.01(-2.00%)
Aug 10, 2021 0.4505 0.4994 0.4200 0.4994 66,265 +0.01(+2.04%)
Aug 09, 2021 0.4994 0.4995 0.4310 0.4894 4,329 +0.00(+0.08%)
Aug 06, 2021 0.4995 0.4995 0.4360 0.4890 6,175 -0.01(-1.96%)
Aug 05, 2021 0.4995 0.4995 0.4600 0.4988 21,893 -0.00(-0.22%)
Aug 04, 2021 0.5000 0.5190 0.4415 0.4999 8,681 +0.00(+0.08%)
Aug 03, 2021 0.4700 0.4995 0.4550 0.4995 3,685 +0.03(+6.39%)
Aug 02, 2021 0.4375 0.4983 0.4230 0.4695 63,732 -0.03(-6.10%)
Jul 30, 2021 0.4805 0.5000 0.4126 0.5000 207,040 -0.05(-8.89%)
Jul 29, 2021 0.5000 0.5488 0.4908 0.5488 23,531 +0.00(+0.02%)
Jul 27, 2021 0.5487 0.5487 0.5487 1 -0.00(-0.05%)
Jul 26, 2021 0.4836 0.5498 0.4836 0.5490 1,057 +0.01(+2.52%)
Jul 23, 2021 0.5497 0.5497 0.4800 0.5355 12,502 -0.01(-2.58%)
Jul 22, 2021 0.4801 0.5497 0.4801 0.5497 900 +0.00(+0.00%)
Jul 21, 2021 0.4800 0.5497 0.4800 0.5497 7,786 -0.00(-0.04%)
Jul 20, 2021 0.5075 0.5575 0.5025 0.5499 16,098 +0.04(+8.27%)
Jul 19, 2021 0.5050 0.5080 0.5050 0.5079 8,620 +0.01(+1.99%)
Jul 16, 2021 0.4890 0.4980 0.4890 0.4980 4,100 +0.00(+0.00%)
Jul 15, 2021 0.4980 0.4980 0.4680 0.4980 17,182 +0.00(+0.00%)
Jul 14, 2021 0.4900 0.4980 0.4680 0.4980 2,745 -0.01(-2.33%)
Jul 13, 2021 0.4651 0.5185 0.4651 0.5099 24,382 -0.01(-1.66%)
Jul 12, 2021 0.4601 0.5290 0.4601 0.5185 2,908 +0.02(+4.22%)
Jul 09, 2021 0.5270 0.5270 0.4631 0.4975 18,422 -0.03(-6.13%)
Jul 08, 2021 0.4710 0.5425 0.4620 0.5300 11,826 -0.00(-0.84%)
Jul 07, 2021 0.5100 0.5437 0.4720 0.5345 29,378 -0.01(-1.93%)
Jul 06, 2021 0.5300 0.5450 0.5100 0.5450 13,336 -0.02(-2.68%)
Jul 02, 2021 0.5450 0.5600 0.5300 0.5600 5,710 +0.02(+3.70%)
Jul 01, 2021 0.5200 0.5600 0.5200 0.5400 9,307 -0.01(-1.51%)
Jun 30, 2021 0.5100 0.5483 0.5100 0.5483 17,823 +0.02(+3.45%)
Jun 29, 2021 0.5101 0.5535 0.5025 0.5300 18,507 -0.02(-3.64%)
Jun 28, 2021 0.5102 0.5540 0.5101 0.5500 14,856 +0.01(+2.78%)
Jun 25, 2021 0.5401 0.5540 0.5150 0.5351 27,948 +0.01(+0.96%)
Jun 24, 2021 0.5100 0.5300 0.5080 0.5300 17,984 +0.03(+4.95%)
Jun 23, 2021 0.5529 0.5529 0.5050 0.5050 18,916 -0.05(-8.58%)
Jun 22, 2021 0.5530 0.5530 0.5050 0.5524 1,400 -0.00(-0.65%)
Jun 21, 2021 0.5331 0.5560 0.5123 0.5560 1,905 +0.02(+3.35%)
Jun 18, 2021 0.5025 0.5537 0.5025 0.5380 28,822 +0.04(+7.06%)
Jun 17, 2021 0.5625 0.6175 0.5010 0.5025 74,261 -0.12(-18.86%)
Jun 16, 2021 0.5900 0.6200 0.5532 0.6193 38,117 +0.03(+4.97%)
Jun 15, 2021 0.5725 0.6500 0.4900 0.5900 133,256 -0.04(-6.35%)
Jun 14, 2021 0.5900 0.6999 0.5600 0.6300 136,784 +0.01(+1.69%)
Jun 11, 2021 0.6489 0.6489 0.5875 0.6195 13,955 -0.03(-4.53%)
Jun 10, 2021 0.6150 0.6499 0.6000 0.6489 86,442 +0.02(+3.03%)
Jun 09, 2021 0.6500 0.6500 0.5788 0.6298 3,561 -0.02(-3.11%)
Jun 08, 2021 0.6099 0.7000 0.6099 0.6500 116,385 +0.04(+6.56%)
Jun 07, 2021 0.6128 0.6205 0.5655 0.6100 35,609 +0.00(+0.00%)
Jun 04, 2021 0.5700 0.6153 0.5500 0.6100 93,493 +0.02(+3.53%)
Jun 03, 2021 0.5010 0.5990 0.5005 0.5892 571,315 +0.06(+11.17%)
Jun 02, 2021 0.6300 0.6300 0.5000 0.5300 285,156 +0.01(+1.92%)
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.