Quantcast

Ameri Holdings, Inc. Warrant Historical Stock Prices

AMRHW 
$0.036
*  
unch
unch
Get AMRHW Alerts
*Delayed - data as of May 20, 2019 13:27 ET  -  Find a broker to begin trading AMRHW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMRHW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27 N/A N/A N/A 0.036 0
05/17/2019 0.036 0.036 0.036 0.036 00
05/16/2019 0.036 0.036 0.036 0.036 00
05/15/2019 0.036 0.036 0.036 0.036 00
05/14/2019 0.036 0.036 0.036 0.036 00
05/13/2019 0.036 0.036 0.036 0.036 117
05/10/2019 0.0603 0.0603 0.0603 0.0603 00
05/09/2019 0.0603 0.0603 0.0603 0.0603 00
05/08/2019 0.0603 0.0603 0.0603 0.0603 00
05/07/2019 0.0603 0.0603 0.0603 0.0603 00
05/06/2019 0.0603 0.0603 0.0603 0.0603 00
05/03/2019 0.0603 0.0603 0.0603 0.0603 00
05/02/2019 0.06 0.0603 0.06 0.0603 2,000
05/01/2019 0.06 0.06 0.06 0.06 800
04/30/2019 0.063 0.063 0.063 0.063 00
04/29/2019 0.045 0.063 0.045 0.063 496
04/26/2019 0.05 0.05 0.05 0.05 3,300
04/25/2019 0.031 0.0485 0.031 0.0485 5,000
04/24/2019 0.03 0.03 0.03 0.03 2,509
04/23/2019 0.0517 0.0517 0.0517 0.0517 1,000
04/22/2019 0.04 0.04 0.0399 0.0399 9,918
04/18/2019 0.05 0.06 0.0499 0.06 12,202
04/17/2019 0.06 0.06 0.06 0.06 00
04/16/2019 0.0501 0.06 0.0501 0.06 217
04/15/2019 0.0466 0.052 0.0466 0.05 3,910
04/12/2019 0.0635 0.0635 0.04 0.04 1,148
04/11/2019 0.0635 0.0635 0.0635 0.0635 200
04/10/2019 0.051 0.0512 0.0489 0.0489 10,800
04/09/2019 0.052 0.052 0.043 0.05 2,450
04/08/2019 0.075 0.075 0.04 0.04 4,625
04/05/2019 0.04 0.04 0.04 0.04 410
04/04/2019 0.075 0.075 0.075 0.075 00
04/03/2019 0.06 0.075 0.06 0.075 8,700
04/02/2019 0.0603 0.0603 0.06 0.06 2,000
04/01/2019 0.1 0.1 0.0597 0.0597 18,420
03/29/2019 0.0602 0.0602 0.0602 0.0602 352
03/28/2019 0.089 0.09 0.0539 0.0539 7,409
03/27/2019 0.06 0.06 0.06 0.06 700
03/26/2019 0.09 0.09 0.0511 0.0511 850
03/25/2019 0.09 0.09 0.0501 0.0506 6,100
03/22/2019 0.0749 0.0749 0.0749 0.0749 00
03/21/2019 0.041 0.075 0.04 0.0749 11,511
03/20/2019 0.05 0.1 0.05 0.0997 3,820
03/19/2019 0.1 0.1 0.04 0.04 35,157
03/18/2019 0.0444 0.0446 0.0316 0.0316 6,121
03/15/2019 0.05 0.0653 0.05 0.0648 11,502
03/14/2019 0.0323 0.05 0.0323 0.0499 5,325
03/13/2019 0.065 0.065 0.0321 0.0321 11,917
03/12/2019 0.05 0.05 0.049 0.05 2,783
03/11/2019 0.05 0.05 0.05 0.05 00
03/08/2019 0.05 0.065 0.0499 0.05 24,136
03/07/2019 0.0608 0.1 0.0401 0.0699 17,936
03/06/2019 0.05 0.0649 0.05 0.0507 5,520
03/05/2019 0.08 0.08 0.05 0.05 1,020
03/04/2019 0.052 0.0889 0.052 0.0889 5,746
03/01/2019 0.052 0.1 0.04 0.04 13,600
02/28/2019 0.04 0.04 0.04 0.04 400
02/27/2019 0.0306 0.0308 0.0306 0.0308 10,401
02/26/2019 0.09 0.09 0.09 0.09 360
02/25/2019 0.1 0.1 0.0996 0.0996 6,665
02/22/2019 0.0798 0.0842 0.0798 0.0842 560
02/21/2019 0.0794 0.1 0.059 0.0614 41,642
02/20/2019 0.0397 0.0687 0.0397 0.0687 5,400
02/19/2019 0.0399 0.0399 0.03 0.0306 22,042
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio