Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

American Resources Corp (NQ: AREC )

1.490 +0.060 (+4.20%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 1, 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 29, 2023 1.490 1.530 1.450 1.490 274,935 +0.00(+0.00%)
Dec 28, 2023 1.560 1.560 1.470 1.490 158,537 -0.06(-4.18%)
Dec 27, 2023 1.490 1.600 1.480 1.555 298,793 +0.05(+3.67%)
Dec 26, 2023 1.450 1.500 1.430 1.500 158,924 +0.07(+4.90%)
Dec 22, 2023 1.480 1.480 1.380 1.430 401,106 +0.02(+1.42%)
Dec 21, 2023 1.430 1.580 1.381 1.410 356,349 +0.00(+0.00%)
Dec 20, 2023 1.430 1.457 1.380 1.410 210,248 +0.01(+0.71%)
Dec 19, 2023 1.440 1.530 1.390 1.400 418,605 -0.03(-2.10%)
Dec 18, 2023 1.440 1.490 1.415 1.430 162,174 -0.01(-0.69%)
Dec 15, 2023 1.550 1.550 1.410 1.440 314,509 -0.05(-3.03%)
Dec 14, 2023 1.490 1.530 1.450 1.485 226,233 +0.04(+2.41%)
Dec 13, 2023 1.430 1.480 1.410 1.450 162,352 -0.01(-0.68%)
Dec 12, 2023 1.550 1.550 1.380 1.460 194,260 -0.04(-2.67%)
Dec 11, 2023 1.550 1.600 1.460 1.500 311,235 -0.07(-4.46%)
Dec 08, 2023 1.560 1.600 1.560 1.570 124,251 -0.02(-1.26%)
Dec 07, 2023 1.640 1.640 1.510 1.590 153,149 -0.06(-3.64%)
Dec 06, 2023 1.680 1.700 1.620 1.650 93,712 -0.04(-2.08%)
Dec 05, 2023 1.700 1.720 1.630 1.685 207,747 -0.01(-0.88%)
Dec 04, 2023 1.720 1.730 1.620 1.700 280,834 -0.02(-1.16%)
Dec 01, 2023 1.690 1.760 1.670 1.720 131,048 +0.05(+2.99%)
Nov 30, 2023 1.790 1.790 1.660 1.670 219,731 -0.12(-6.70%)
Nov 29, 2023 1.840 1.840 1.700 1.790 242,855 -0.05(-2.72%)
Nov 28, 2023 1.740 1.860 1.720 1.840 216,442 +0.08(+4.55%)
Nov 27, 2023 1.700 1.780 1.680 1.760 230,286 +0.04(+2.33%)
Nov 24, 2023 1.670 1.740 1.640 1.720 171,756 +0.01(+0.58%)
Nov 22, 2023 1.700 1.710 1.610 1.710 143,868 +0.02(+1.18%)
Nov 21, 2023 1.700 1.750 1.610 1.690 238,179 +0.02(+1.20%)
Nov 20, 2023 1.610 1.750 1.590 1.670 522,663 +0.10(+6.37%)
Nov 17, 2023 1.580 1.620 1.510 1.570 222,874 +0.01(+0.64%)
Nov 16, 2023 1.490 1.700 1.490 1.560 490,071 -0.05(-3.11%)
Nov 15, 2023 1.350 1.650 1.280 1.610 1,245,652 +0.38(+30.89%)
Nov 14, 2023 1.290 1.330 1.210 1.230 337,115 -0.06(-4.65%)
Nov 13, 2023 1.260 1.305 1.260 1.290 59,447 +0.00(+0.00%)
Nov 10, 2023 1.320 1.340 1.270 1.290 225,107 -0.05(-3.73%)
Nov 09, 2023 1.320 1.350 1.310 1.340 68,210 +0.02(+1.52%)
Nov 08, 2023 1.340 1.390 1.300 1.320 207,942 -0.03(-2.22%)
Nov 07, 2023 1.390 1.430 1.320 1.350 228,272 -0.01(-0.74%)
Nov 06, 2023 1.400 1.420 1.360 1.360 81,461 -0.03(-2.16%)
Nov 03, 2023 1.450 1.470 1.390 1.390 115,576 -0.01(-0.71%)
Nov 02, 2023 1.460 1.460 1.380 1.400 105,373 -0.02(-1.41%)
Nov 01, 2023 1.460 1.460 1.380 1.420 68,837 -0.04(-2.74%)
Oct 31, 2023 1.440 1.480 1.410 1.460 142,342 +0.05(+3.55%)
Oct 30, 2023 1.370 1.450 1.360 1.410 90,516 +0.04(+2.92%)
Oct 27, 2023 1.390 1.400 1.310 1.370 132,286 -0.01(-0.72%)
Oct 26, 2023 1.390 1.460 1.380 1.380 98,903 -0.04(-2.82%)
Oct 25, 2023 1.370 1.430 1.370 1.420 87,370 +0.01(+0.71%)
Oct 24, 2023 1.430 1.460 1.390 1.410 82,915 +0.02(+1.44%)
Oct 23, 2023 1.430 1.470 1.380 1.390 270,954 -0.07(-4.79%)
Oct 20, 2023 1.510 1.510 1.440 1.460 105,823 -0.05(-3.31%)
Oct 19, 2023 1.580 1.580 1.480 1.510 143,491 -0.05(-3.21%)
Oct 18, 2023 1.580 1.600 1.520 1.560 306,103 -0.03(-1.89%)
Oct 17, 2023 1.630 1.665 1.580 1.590 155,278 -0.02(-1.24%)
Oct 16, 2023 1.620 1.660 1.540 1.610 129,257 -0.01(-0.62%)
Oct 13, 2023 1.690 1.710 1.600 1.620 81,608 -0.09(-5.26%)
Oct 12, 2023 1.730 1.730 1.640 1.710 117,897 -0.01(-0.58%)
Oct 11, 2023 1.740 1.740 1.625 1.720 132,573 -0.02(-1.15%)
Oct 10, 2023 1.770 1.770 1.630 1.740 178,322 -0.01(-0.57%)
Oct 09, 2023 1.690 1.780 1.690 1.750 165,729 +0.02(+1.16%)
Oct 06, 2023 1.600 1.790 1.580 1.730 439,196 +0.14(+8.81%)
Oct 05, 2023 1.450 1.620 1.450 1.590 168,923 +0.12(+8.16%)
Oct 04, 2023 1.520 1.600 1.430 1.470 307,867 -0.02(-1.34%)
Oct 03, 2023 1.600 1.625 1.460 1.490 271,116 -0.11(-6.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.