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 )

1.495 +0.055 (+3.82%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 26, 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 (%)
Feb 26, 2021 4.930 5.440 4.620 5.200 4,910,500 +0.66(+14.54%)
Feb 25, 2021 5.540 5.580 4.340 4.540 5,352,921 -1.15(-20.21%)
Feb 24, 2021 5.290 5.890 5.260 5.690 4,686,377 +0.61(+12.01%)
Feb 23, 2021 5.150 5.450 4.150 5.080 5,151,862 -1.04(-16.99%)
Feb 22, 2021 6.440 6.820 5.860 6.120 3,661,167 -0.43(-6.56%)
Feb 19, 2021 6.640 6.840 6.380 6.550 2,998,400 +0.13(+2.02%)
Feb 18, 2021 6.460 6.950 6.110 6.420 5,713,993 -0.09(-1.38%)
Feb 17, 2021 6.530 6.740 6.210 6.510 3,509,736 -0.20(-2.98%)
Feb 16, 2021 7.430 7.490 6.500 6.710 6,519,703 +0.37(+5.84%)
Feb 12, 2021 6.580 6.760 6.165 6.340 4,500,800 -0.41(-6.07%)
Feb 11, 2021 6.550 7.000 6.270 6.750 4,565,177 -0.02(-0.30%)
Feb 10, 2021 7.110 7.170 6.250 6.770 7,315,226 -0.55(-7.51%)
Feb 09, 2021 7.450 8.020 6.960 7.320 12,787,308 +0.17(+2.38%)
Feb 08, 2021 6.590 7.550 6.250 7.150 18,097,750 +1.15(+19.17%)
Feb 05, 2021 6.600 7.250 5.630 6.000 57,553,000 +1.32(+28.21%)
Feb 04, 2021 4.200 5.120 4.050 4.680 14,642,031 +0.18(+4.00%)
Feb 03, 2021 4.050 5.160 3.920 4.500 35,065,348 +1.13(+33.53%)
Feb 02, 2021 3.400 4.290 3.110 3.370 92,763,496 +0.86(+34.26%)
Feb 01, 2021 2.550 2.570 2.350 2.510 2,152,549 +0.17(+7.26%)
Jan 29, 2021 2.540 2.580 2.310 2.340 1,456,300 -0.22(-8.59%)
Jan 28, 2021 2.460 2.590 2.300 2.560 1,591,126 +0.16(+6.67%)
Jan 27, 2021 2.600 2.700 2.360 2.400 2,715,261 -0.35(-12.73%)
Jan 26, 2021 2.770 2.780 2.540 2.750 3,147,707 +0.04(+1.48%)
Jan 25, 2021 2.900 2.910 2.500 2.710 3,788,484 -0.07(-2.52%)
Jan 22, 2021 2.660 3.080 2.650 2.780 5,535,800 +0.16(+6.11%)
Jan 21, 2021 2.700 2.930 2.420 2.620 6,466,788 +0.16(+6.50%)
Jan 20, 2021 2.600 2.660 2.230 2.460 4,089,496 -0.04(-1.60%)
Jan 19, 2021 2.170 2.640 2.070 2.500 8,527,828 +0.44(+21.36%)
Jan 15, 2021 2.220 2.340 2.017 2.060 2,782,100 -0.14(-6.36%)
Jan 14, 2021 2.170 2.250 2.120 2.200 1,789,645 +0.08(+3.77%)
Jan 13, 2021 2.190 2.260 2.070 2.120 1,895,812 +0.01(+0.47%)
Jan 12, 2021 2.050 2.160 2.000 2.110 1,429,400 +0.06(+2.93%)
Jan 11, 2021 2.010 2.130 1.980 2.050 1,932,201 -0.09(-4.21%)
Jan 08, 2021 2.250 2.290 2.020 2.140 2,566,600 -0.02(-0.93%)
Jan 07, 2021 1.970 2.170 1.940 2.160 3,643,094 +0.31(+16.76%)
Jan 06, 2021 1.980 2.040 1.820 1.850 1,832,459 -0.10(-5.13%)
Jan 05, 2021 1.850 2.040 1.800 1.950 1,651,204 +0.06(+3.17%)
Jan 04, 2021 1.990 2.030 1.850 1.890 1,541,569 -0.06(-3.08%)
Dec 31, 2020 1.950 1.950 1.950 1,716,697 +0.02(+1.04%)
Dec 30, 2020 2.000 2.070 1.890 1.930 1,716,697 -0.15(-7.21%)
Dec 29, 2020 2.100 2.140 1.800 2.080 3,142,478 +0.11(+5.58%)
Dec 28, 2020 1.750 2.200 1.730 1.970 6,460,675 +0.25(+14.53%)
Dec 24, 2020 1.660 1.770 1.630 1.720 913,000 +0.07(+4.24%)
Dec 23, 2020 1.680 1.700 1.650 1.650 645,712 -0.01(-0.60%)
Dec 22, 2020 1.700 1.710 1.580 1.660 1,048,200 -0.02(-1.19%)
Dec 21, 2020 1.590 1.700 1.580 1.680 649,851 +0.05(+3.07%)
Dec 18, 2020 1.700 1.710 1.630 1.630 794,700 -0.08(-4.68%)
Dec 17, 2020 1.710 1.750 1.660 1.710 611,920 +0.01(+0.59%)
Dec 16, 2020 1.740 1.800 1.640 1.700 1,822,122 -0.13(-7.10%)
Dec 15, 2020 1.750 1.920 1.740 1.830 1,619,484 -0.05(-2.66%)
Dec 14, 2020 1.830 1.920 1.720 1.880 1,168,141 +0.05(+2.73%)
Dec 11, 2020 1.820 1.870 1.720 1.830 841,900 -0.03(-1.61%)
Dec 10, 2020 1.770 1.860 1.740 1.860 898,138 +0.10(+5.68%)
Dec 09, 2020 1.920 1.970 1.730 1.760 1,440,503 -0.22(-11.11%)
Dec 08, 2020 1.930 2.020 1.870 1.980 1,352,928 +0.09(+4.76%)
Dec 07, 2020 1.770 1.890 1.700 1.890 1,570,920 +0.14(+8.00%)
Dec 04, 2020 1.810 1.820 1.660 1.750 598,800 +0.02(+1.16%)
Dec 03, 2020 1.780 1.780 1.670 1.730 457,287 -0.03(-1.70%)
Dec 02, 2020 1.610 1.790 1.600 1.760 640,595 +0.11(+6.67%)
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.