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 (%)
Sep 30, 2022 0.0788 0.0850 0.0726 0.0775 89,432 -0.01(-8.82%)
Sep 29, 2022 0.0900 0.0900 0.0788 0.0850 56,788 -0.02(-18.97%)
Sep 28, 2022 0.1010 0.1670 0.1000 0.1049 53,300 -0.01(-9.57%)
Sep 26, 2022 0.1160 0 +0.01(+5.45%)
Sep 23, 2022 0.1300 0.1300 0.1010 0.1100 67,029 -0.01(-8.33%)
Sep 22, 2022 0.1350 0.1350 0.1200 0.1200 16,100 -0.01(-9.43%)
Sep 21, 2022 0.1250 0.1325 0.1250 0.1325 17,274 -0.00(-1.85%)
Sep 20, 2022 0.1300 0.1350 0.1250 0.1350 35,520 +0.01(+3.85%)
Sep 19, 2022 0.1200 0.1450 0.1200 0.1300 16,546 -0.04(-23.08%)
Sep 16, 2022 0.1446 0.1690 0.1200 0.1690 10,600 +0.05(+39.67%)
Sep 15, 2022 0.1210 0.1210 0.1200 0.1210 10,000 -0.04(-24.38%)
Sep 14, 2022 0.1201 0.1692 0.1200 0.1600 20,626 -0.01(-5.27%)
Sep 13, 2022 0.1210 0.1689 0.1202 0.1689 10,100 -0.00(-0.30%)
Sep 12, 2022 0.1176 0.1694 0.1175 0.1694 42,715 +0.04(+32.03%)
Sep 09, 2022 0.1200 0.1390 0.1162 0.1283 27,185 -0.04(-23.77%)
Sep 08, 2022 0.1400 0.1700 0.1302 0.1683 36,130 -0.00(-1.00%)
Sep 07, 2022 0.1381 0.1700 0.1381 0.1700 451 +0.00(+0.00%)
Sep 06, 2022 0.1700 0.1700 0.1381 0.1700 1,360 +0.01(+6.05%)
Sep 01, 2022 0.1603 0 -0.01(-5.71%)
Aug 31, 2022 0.1355 0.1700 0.1355 0.1700 2,687 +0.00(+0.00%)
Aug 30, 2022 0.1616 0.1700 0.1455 0.1700 58,247 -0.03(-14.79%)
Aug 29, 2022 0.1995 0.1995 0.1555 0.1995 505 +0.00(+0.00%)
Aug 26, 2022 0.1995 0.1995 0.1555 0.1995 600 +0.00(+0.00%)
Aug 25, 2022 0.1700 0.1995 0.1555 0.1995 58,985 +0.02(+10.83%)
Aug 23, 2022 0.1800 33 -0.01(-2.70%)
Aug 22, 2022 0.1995 0.1995 0.1850 0.1850 1,575 -0.01(-7.27%)
Aug 19, 2022 0.1995 0.1995 0.1995 0.1995 2,002 -0.00(-0.25%)
Aug 18, 2022 0.1700 0.2000 0.1700 0.2000 200 -0.01(-4.76%)
Aug 17, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.04(+23.53%)
Aug 16, 2022 0.2100 0.2100 0.1700 0.1700 29,137 -0.07(-28.27%)
Aug 15, 2022 0.2370 0.2370 0.1701 0.2370 2,336 +0.01(+4.41%)
Aug 12, 2022 0.1900 0.2270 0.1900 0.2270 4,825 +0.03(+14.36%)
Aug 11, 2022 0.1701 0.1985 0.1701 0.1985 500 -0.00(-0.75%)
Aug 10, 2022 0.2202 0.2640 0.1610 0.2000 209,306 -0.10(-32.66%)
Aug 09, 2022 0.2202 0.2970 0.2202 0.2970 400 -0.00(-0.37%)
Aug 08, 2022 0.2981 0.2981 0.2981 0.2981 100 +0.08(+35.38%)
Aug 05, 2022 0.2202 0.2202 0.2202 0.2202 100 -0.08(-25.76%)
Aug 01, 2022 0.2966 0 -0.00(-0.24%)
Jul 27, 2022 0.2973 6 -0.00(-0.34%)
Jul 26, 2022 0.2499 0.2983 0.2201 0.2983 3,238 -0.00(-0.17%)
Jul 22, 2022 0.2988 0 +0.00(+0.00%)
Jul 20, 2022 0.2988 0 +0.04(+15.23%)
Jul 18, 2022 0.2593 0 -0.01(-3.96%)
Jul 14, 2022 0.2700 0 -0.03(-9.76%)
Jul 12, 2022 0.2992 0 -0.00(-0.03%)
Jul 11, 2022 0.2993 0.2993 0.2993 0.2993 413 +0.02(+7.24%)
Jul 08, 2022 0.2201 0.2791 0.2201 0.2791 1,470 -0.02(-8.13%)
Jul 06, 2022 0.3038 0 +0.02(+5.19%)
Jul 05, 2022 0.2896 0.2896 0.2888 0.2888 1,265 -0.01(-4.75%)
Jul 01, 2022 0.2300 0.3039 0.2300 0.3032 4,243 +0.05(+17.98%)
Jun 30, 2022 0.2570 0.2570 0.2100 0.2570 394 +0.00(+0.00%)
Jun 29, 2022 0.2110 0.2575 0.2101 0.2570 13,949 -0.00(-0.58%)
Jun 28, 2022 0.2960 0.2960 0.2130 0.2585 14,629 +0.03(+14.63%)
Jun 27, 2022 0.2613 0.2613 0.2255 0.2255 2,685 -0.03(-13.24%)
Jun 24, 2022 0.2434 0.2850 0.2100 0.2599 9,550 -0.04(-13.08%)
Jun 23, 2022 0.3000 0.3000 0.2440 0.2990 5,083 -0.00(-1.48%)
Jun 22, 2022 0.2302 0.3035 0.2252 0.3035 16,633 +0.05(+21.59%)
Jun 21, 2022 0.2495 0.2740 0.2450 0.2496 16,550 +0.00(+0.04%)
Jun 17, 2022 0.2495 0.2495 0.2437 0.2495 500 +0.00(+0.00%)
Jun 16, 2022 0.2278 0.2495 0.2060 0.2495 5,310 +0.01(+3.96%)
Jun 15, 2022 0.2500 0.2500 0.2350 0.2400 44,980 -0.05(-16.72%)
Jun 14, 2022 0.2659 0.2882 0.2659 0.2882 1,940 -0.00(-0.17%)
Jun 13, 2022 0.2659 0.2887 0.2430 0.2887 2,200 +0.03(+12.55%)
Jun 10, 2022 0.2817 0.3341 0.2565 0.2565 15,142 -0.08(-24.54%)
Jun 08, 2022 0.3399 0 -0.01(-1.56%)
Jun 07, 2022 0.2817 0.3453 0.2817 0.3453 1,950 +0.02(+6.25%)
Jun 06, 2022 0.3250 0.3250 0.3250 0.3250 2,500 +0.04(+15.37%)
Jun 03, 2022 0.3143 0.3469 0.2817 0.2817 3,550 -0.07(-18.82%)
Jun 02, 2022 0.2991 0.3470 0.2850 0.3470 16,346 -0.00(-0.29%)
Jun 01, 2022 0.3278 0.3480 0.3075 0.3480 5,355 +0.00(+0.29%)
May 31, 2022 0.2941 0.3480 0.2710 0.3470 1,000 +0.05(+17.99%)
May 27, 2022 0.3490 0.3490 0.2941 0.2941 5,050 -0.05(-15.49%)
May 26, 2022 0.3480 0.3480 0.3480 0.3480 3,025 +0.03(+8.21%)
May 23, 2022 0.3216 0 -0.03(-7.98%)
May 19, 2022 0.3495 4 +0.00(+0.03%)
May 18, 2022 0.2932 0.3494 0.2932 0.3494 596 +0.00(+0.17%)
May 16, 2022 0.3488 0 +0.01(+2.74%)
May 13, 2022 0.2962 0.3395 0.2777 0.3395 12,358 +0.00(+0.00%)
May 12, 2022 0.2815 0.3395 0.2771 0.3395 2,810 +0.00(+0.00%)
May 11, 2022 0.3010 0.3400 0.3010 0.3395 15,745 -0.01(-2.16%)
May 09, 2022 0.3470 1 -0.01(-3.48%)
May 05, 2022 0.3595 0 +0.01(+3.51%)
May 04, 2022 0.3251 0.3694 0.3251 0.3473 2,900 -0.02(-6.01%)
May 02, 2022 0.3695 0 +0.00(+0.03%)
Apr 29, 2022 0.3155 0.3695 0.3155 0.3694 3,559 -0.00(-0.03%)
Apr 28, 2022 0.3162 0.3695 0.3155 0.3695 10,301 +0.00(+0.00%)
Apr 27, 2022 0.3000 0.3695 0.3000 0.3695 1,784 +0.00(+0.00%)
Apr 26, 2022 0.3150 0.3695 0.3150 0.3695 700 +0.00(+0.00%)
Apr 21, 2022 0.3695 0 +0.00(+0.19%)
Apr 20, 2022 0.3688 0.3688 0.3688 0.3688 4,000 -0.00(-0.19%)
Apr 19, 2022 0.3740 0.3740 0.3150 0.3695 3,587 +0.03(+10.30%)
Apr 18, 2022 0.3200 0.3795 0.2820 0.3350 66,492 -0.04(-11.61%)
Apr 14, 2022 0.3795 0.3795 0.3266 0.3790 28,913 -0.00(-0.13%)
Apr 11, 2022 0.3795 0 +0.00(+0.00%)
Apr 08, 2022 0.3795 0.3795 0.3795 0.3795 300 +0.01(+2.71%)
Apr 07, 2022 0.3167 0.3695 0.3167 0.3695 9,063 -0.01(-2.74%)
Apr 05, 2022 0.3799 0 +0.01(+2.81%)
Apr 04, 2022 0.3400 0.3695 0.3375 0.3695 11,270 -0.00(-0.14%)
Apr 01, 2022 0.3700 0.3700 0.3400 0.3700 19,051 +0.00(+0.00%)
Mar 31, 2022 0.3700 0.3700 0.3700 0.3700 300 +0.02(+5.71%)
Mar 30, 2022 0.3550 0.3700 0.3500 0.3500 18,706 -0.01(-4.06%)
Mar 29, 2022 0.3648 0.3750 0.3648 0.3648 3,006 -0.01(-3.57%)
Mar 25, 2022 0.3783 37 +0.00(+0.00%)
Mar 23, 2022 0.3783 1 +0.01(+2.27%)
Mar 22, 2022 0.3500 0.3699 0.3500 0.3699 8,940 -0.00(-0.03%)
Mar 21, 2022 0.3650 0.3700 0.3600 0.3700 20,005 +0.01(+2.92%)
Mar 18, 2022 0.3400 0.3595 0.3000 0.3595 7,405 -0.00(-0.11%)
Mar 17, 2022 0.3111 0.3600 0.3111 0.3599 18,436 +0.02(+7.40%)
Mar 16, 2022 0.3999 0.3999 0.3030 0.3351 117,257 -0.06(-16.20%)
Mar 15, 2022 0.3850 0.3999 0.3550 0.3999 1,634 -0.00(-0.03%)
Mar 14, 2022 0.3775 0.4000 0.3775 0.4000 2,880 +0.00(+0.13%)
Mar 11, 2022 0.3475 0.3995 0.3475 0.3995 3,873 +0.05(+15.76%)
Mar 10, 2022 0.3995 0.3995 0.3451 0.3451 1,100 -0.05(-13.62%)
Mar 09, 2022 0.3995 0.3995 0.3995 0.3995 375 -0.00(-0.13%)
Mar 07, 2022 0.4000 20 +0.01(+3.17%)
Mar 04, 2022 0.3850 0.4175 0.3653 0.3877 5,470 -0.01(-3.08%)
Mar 03, 2022 0.3640 0.4175 0.3640 0.4000 18,456 -0.01(-1.84%)
Mar 02, 2022 0.4075 0.4075 0.3640 0.4075 2,400 +0.00(+0.00%)
Mar 01, 2022 0.3640 0.4075 0.3640 0.4075 404 +0.00(+0.00%)
Feb 28, 2022 0.3640 0.4075 0.3640 0.4075 2,723 +0.00(+0.00%)
Feb 25, 2022 0.3700 0.4175 0.3948 0.4075 7,425 -0.00(-0.49%)
Feb 24, 2022 0.3700 0.4180 0.3640 0.4095 14,470 -0.01(-2.10%)
Feb 23, 2022 0.4000 0.4240 0.3701 0.4183 16,085 +0.02(+4.57%)
Feb 22, 2022 0.3755 0.4000 0.3755 0.4000 3,400 +0.00(+0.00%)
Feb 18, 2022 0.4000 0 +0.00(+0.00%)
Feb 17, 2022 0.3755 0.4000 0.3755 0.4000 2,682 +0.00(+0.13%)
Feb 16, 2022 0.3755 0.3995 0.3755 0.3995 1,529 -0.02(-4.88%)
Feb 14, 2022 0.4200 0 +0.02(+5.00%)
Feb 11, 2022 0.4000 0.4248 0.4000 0.4000 25,046 -0.02(-5.88%)
Feb 10, 2022 0.4160 0.4250 0.3943 0.4250 18,787 -0.02(-5.35%)
Feb 08, 2022 0.4490 3,030 +0.03(+6.90%)
Feb 07, 2022 0.4253 0.4490 0.4015 0.4200 8,008 -0.03(-6.67%)
Feb 03, 2022 0.4500 60 +0.00(+0.00%)
Feb 02, 2022 0.4300 0.4500 0.4200 0.4500 30,826 +0.00(+0.00%)
Feb 01, 2022 0.3501 0.4500 0.3501 0.4500 99,444 +0.06(+15.38%)
Jan 31, 2022 0.3340 0.3900 0.3340 0.3900 65,321 +0.02(+6.30%)
Jan 28, 2022 0.3116 0.3669 0.3116 0.3669 500 -0.00(-0.22%)
Jan 27, 2022 0.3301 0.3779 0.3301 0.3677 9,013 -0.01(-2.98%)
Jan 26, 2022 0.3469 0.3898 0.3360 0.3790 26,700 +0.03(+9.22%)
Jan 25, 2022 0.3300 0.3470 0.3001 0.3470 64,510 +0.05(+15.47%)
Jan 24, 2022 0.3000 0.3101 0.3000 0.3005 42,500 -0.03(-9.41%)
Jan 21, 2022 0.3064 0.3318 0.3064 0.3317 7,400 -0.00(-0.06%)
Jan 20, 2022 0.2801 0.3320 0.2800 0.3319 50,257 -0.00(-0.03%)
Jan 19, 2022 0.3325 0.3325 0.2857 0.3320 7,300 +0.00(+1.37%)
Jan 18, 2022 0.2801 0.3325 0.2801 0.3275 12,876 -0.00(-1.47%)
Jan 13, 2022 0.3324 0 -0.00(-0.18%)
Jan 12, 2022 0.3148 0.3330 0.3000 0.3330 18,601 -0.01(-1.48%)
Jan 11, 2022 0.3500 0.3588 0.2410 0.3380 25,613 -0.01(-2.59%)
Jan 10, 2022 0.2905 0.3983 0.2700 0.3470 26,543 -0.05(-12.88%)
Jan 07, 2022 0.3667 0.3983 0.3667 0.3983 400 +0.03(+7.65%)
Jan 06, 2022 0.3800 0.3842 0.3700 0.3700 19,400 -0.03(-7.11%)
Jan 05, 2022 0.3450 0.3983 0.3450 0.3983 5,600 +0.00(+0.03%)
Jan 04, 2022 0.3989 0.3989 0.3350 0.3982 4,520 +0.05(+13.77%)
Jan 03, 2022 0.3700 0.3700 0.3177 0.3500 29,910 -0.05(-12.48%)
Dec 31, 2021 0.3521 0.4078 0.2006 0.3999 555,053 -0.01(-2.44%)
Dec 30, 2021 0.3700 0.4099 0.3613 0.4099 7,248 +0.03(+7.87%)
Dec 29, 2021 0.3750 0.3900 0.3708 0.3800 3,173 -0.01(-2.89%)
Dec 28, 2021 0.3936 0.3936 0.3515 0.3913 5,866 +0.01(+2.84%)
Dec 23, 2021 0.3805 0.3805 0.3805 32 -0.02(-5.96%)
Dec 22, 2021 0.3523 0.4054 0.3515 0.4046 38,319 -0.00(-0.78%)
Dec 21, 2021 0.3748 0.4088 0.3505 0.4078 5,923 +0.06(+16.35%)
Dec 20, 2021 0.3800 0.3800 0.3505 0.3505 666 -0.03(-7.52%)
Dec 16, 2021 0.3790 0.3790 0.3790 216 -0.03(-6.97%)
Dec 15, 2021 0.3505 0.4074 0.3505 0.4074 4,779 -0.00(-0.63%)
Dec 14, 2021 0.4115 0.4115 0.3500 0.4100 3,049 +0.00(+0.00%)
Dec 13, 2021 0.3737 0.4119 0.3737 0.4100 1,224 +0.03(+7.89%)
Dec 10, 2021 0.3686 0.4120 0.3307 0.3800 47,107 -0.03(-7.99%)
Dec 09, 2021 0.4000 0.4130 0.3500 0.4130 31,657 -0.00(-0.22%)
Dec 08, 2021 0.3974 0.4140 0.3425 0.4139 34,590 +0.07(+20.67%)
Dec 07, 2021 0.3790 0.3997 0.3301 0.3430 48,577 -0.06(-14.25%)
Dec 06, 2021 0.3943 0.4099 0.3790 0.4000 17,065 -0.01(-2.39%)
Dec 03, 2021 0.4139 0.4139 0.3787 0.4098 17,236 -0.01(-1.25%)
Dec 02, 2021 0.3795 0.4150 0.3500 0.4150 19,800 +0.04(+9.35%)
Dec 01, 2021 0.3748 0.3795 0.3310 0.3795 16,913 +0.00(+0.13%)
Nov 30, 2021 0.3400 0.3800 0.3400 0.3790 38,797 +0.04(+11.47%)
Nov 29, 2021 0.3358 0.3895 0.3204 0.3400 55,776 -0.01(-2.86%)
Nov 26, 2021 0.3600 0.3600 0.3499 0.3500 32,804 +0.00(+0.03%)
Nov 24, 2021 0.3600 0.3600 0.3150 0.3499 61,655 +0.02(+5.71%)
Nov 23, 2021 0.3650 0.3650 0.3139 0.3310 29,067 -0.02(-5.43%)
Nov 22, 2021 0.4150 0.4389 0.2812 0.3500 445,388 -0.05(-12.50%)
Nov 19, 2021 0.4000 0.4000 0.4000 0.4000 504 -0.04(-8.86%)
Nov 18, 2021 0.3996 0.4389 0.4389 0.4389 19,683 +0.05(+12.54%)
Nov 17, 2021 0.4675 0.4675 0.3900 0.3900 36,386 -0.08(-16.92%)
Nov 16, 2021 0.4205 0.4695 0.4205 0.4694 1,441 -0.00(-0.95%)
Nov 15, 2021 0.4740 0.4740 0.4300 0.4739 18,290 -0.00(-0.02%)
Nov 12, 2021 0.4331 0.4745 0.4331 0.4740 3,600 -0.00(-0.11%)
Nov 11, 2021 0.4839 0.4839 0.4600 0.4745 32,394 +0.01(+1.61%)
Nov 10, 2021 0.4500 0.4670 9,543 +0.02(+3.80%)
Nov 09, 2021 0.4845 0.4845 0.4310 0.4499 27,569 -0.03(-7.14%)
Nov 08, 2021 0.4421 0.4890 0.4300 0.4845 20,073 -0.00(-0.92%)
Nov 05, 2021 0.4410 0.4940 0.4410 0.4890 6,413 -0.01(-1.21%)
Nov 04, 2021 0.4700 0.4985 0.4308 0.4950 9,451 +0.05(+12.45%)
Nov 03, 2021 0.4500 0.4500 0.4301 0.4402 36,712 -0.04(-8.00%)
Nov 02, 2021 0.4800 0.4975 0.4610 0.4785 19,914 -0.02(-3.82%)
Nov 01, 2021 0.4738 0.4975 0.4975 0.4975 841 +0.00(+0.00%)
Oct 29, 2021 0.4702 0.4975 0.4702 0.4975 900 +0.00(+0.10%)
Oct 28, 2021 0.4970 0.4970 0.4970 0.4970 3,545 +0.00(+0.00%)
Oct 27, 2021 0.4516 0.4995 0.4205 0.4970 91,869 -0.00(-0.50%)
Oct 26, 2021 0.4800 0.4506 0.4995 37,082 -0.01(-2.06%)
Oct 25, 2021 0.5000 0.5100 0.4900 0.5100 12,725 +0.01(+1.49%)
Oct 22, 2021 0.5710 0.5710 0.4760 0.5025 29,834 -0.04(-6.94%)
Oct 21, 2021 0.5500 0.5795 0.5300 0.5400 8,050 +0.01(+1.89%)
Oct 20, 2021 0.5295 0.5300 0.5295 0.5300 14,076 +0.00(+0.09%)
Oct 19, 2021 0.5200 0.5295 0.5010 0.5295 5,365 +0.00(+0.00%)
Oct 18, 2021 0.5000 0.5295 0.4711 0.5295 2,421 +0.02(+3.52%)
Oct 15, 2021 0.4995 0.5295 0.4995 0.5115 10,006 -0.02(-3.40%)
Oct 14, 2021 0.4985 0.5295 0.4985 0.5295 7,891 +0.03(+6.01%)
Oct 13, 2021 0.4706 0.4995 0.4706 0.4995 6,504 +0.00(+0.00%)
Oct 12, 2021 0.4900 0.4995 0.4850 0.4995 5,950 +0.00(+0.00%)
Oct 11, 2021 0.4851 0.4995 0.4713 0.4995 4,004 -0.02(-3.76%)
Oct 07, 2021 0.5190 0.5190 0.5190 64 +0.00(+0.02%)
Oct 06, 2021 0.4900 0.5189 0.4500 0.5189 24,297 +0.03(+5.90%)
Oct 05, 2021 0.5148 0.5180 0.4500 0.4900 27,366 +0.00(+0.97%)
Oct 04, 2021 0.5100 0.5300 0.4705 0.4853 35,454 -0.02(-4.84%)
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.