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 )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 1.450 1.575 1.440 1.500 424,602 +0.09(+6.38%)
Mar 30, 2023 1.340 1.430 1.340 1.410 207,934 +0.07(+5.22%)
Mar 29, 2023 1.340 1.350 1.281 1.340 108,345 +0.01(+0.75%)
Mar 28, 2023 1.340 1.380 1.310 1.330 105,454 -0.01(-0.75%)
Mar 27, 2023 1.330 1.340 1.290 1.340 44,616 +0.03(+2.29%)
Mar 24, 2023 1.300 1.320 1.260 1.310 104,425 +0.02(+1.55%)
Mar 23, 2023 1.350 1.360 1.260 1.290 112,569 -0.02(-1.53%)
Mar 22, 2023 1.290 1.350 1.270 1.310 90,711 +0.02(+1.55%)
Mar 21, 2023 1.270 1.350 1.270 1.290 146,215 +0.02(+1.57%)
Mar 20, 2023 1.350 1.350 1.250 1.270 410,595 -0.07(-5.22%)
Mar 17, 2023 1.370 1.390 1.340 1.340 163,766 -0.02(-1.47%)
Mar 16, 2023 1.330 1.380 1.330 1.360 134,399 +0.03(+2.26%)
Mar 15, 2023 1.310 1.380 1.280 1.330 352,195 -0.07(-5.00%)
Mar 14, 2023 1.430 1.450 1.370 1.400 254,242 +0.04(+2.94%)
Mar 13, 2023 1.400 1.420 1.350 1.360 165,844 -0.08(-5.56%)
Mar 10, 2023 1.490 1.490 1.390 1.440 342,689 -0.03(-1.71%)
Mar 09, 2023 1.460 1.540 1.460 1.465 127,983 -0.00(-0.34%)
Mar 08, 2023 1.460 1.500 1.420 1.470 178,099 +0.00(+0.00%)
Mar 07, 2023 1.570 1.570 1.470 1.470 189,357 -0.11(-6.96%)
Mar 06, 2023 1.670 1.670 1.560 1.580 132,949 -0.06(-3.66%)
Mar 03, 2023 1.590 1.650 1.580 1.640 87,723 +0.06(+3.80%)
Mar 02, 2023 1.650 1.660 1.560 1.580 93,600 -0.09(-5.39%)
Mar 01, 2023 1.650 1.690 1.610 1.670 132,076 +0.04(+2.45%)
Feb 28, 2023 1.640 1.650 1.580 1.630 95,510 +0.00(+0.31%)
Feb 27, 2023 1.600 1.650 1.580 1.625 175,380 +0.06(+4.17%)
Feb 24, 2023 1.550 1.610 1.550 1.560 106,641 -0.04(-2.50%)
Feb 23, 2023 1.560 1.610 1.560 1.600 202,792 +0.05(+3.23%)
Feb 22, 2023 1.550 1.600 1.520 1.550 137,977 -0.00(-0.32%)
Feb 21, 2023 1.690 1.690 1.510 1.555 245,240 -0.16(-9.06%)
Feb 17, 2023 1.730 1.730 1.660 1.710 154,572 -0.01(-0.58%)
Feb 16, 2023 1.660 1.870 1.630 1.720 484,773 +0.06(+3.61%)
Feb 15, 2023 1.600 1.690 1.600 1.660 182,554 +0.05(+3.11%)
Feb 14, 2023 1.520 1.620 1.450 1.610 206,093 +0.14(+9.52%)
Feb 13, 2023 1.510 1.550 1.450 1.470 155,605 -0.06(-3.92%)
Feb 10, 2023 1.500 1.570 1.443 1.530 160,321 +0.03(+2.00%)
Feb 09, 2023 1.570 1.580 1.500 1.500 258,627 -0.02(-1.32%)
Feb 08, 2023 1.670 1.720 1.510 1.520 420,362 -0.17(-10.06%)
Feb 07, 2023 1.660 1.718 1.630 1.690 249,114 +0.03(+1.81%)
Feb 06, 2023 1.720 1.730 1.620 1.660 258,621 -0.06(-3.49%)
Feb 03, 2023 1.650 1.840 1.650 1.720 476,167 +0.05(+2.99%)
Feb 02, 2023 1.620 1.710 1.580 1.670 435,255 +0.06(+3.73%)
Feb 01, 2023 1.520 1.640 1.520 1.610 160,990 +0.06(+3.87%)
Jan 31, 2023 1.540 1.620 1.500 1.550 270,607 +0.01(+0.65%)
Jan 30, 2023 1.680 1.680 1.510 1.540 256,642 -0.13(-7.78%)
Jan 27, 2023 1.750 1.750 1.610 1.670 416,214 -0.08(-4.57%)
Jan 26, 2023 1.770 1.770 1.645 1.750 738,191 +0.06(+3.55%)
Jan 25, 2023 1.550 1.710 1.500 1.690 588,113 +0.14(+9.03%)
Jan 24, 2023 1.510 1.560 1.440 1.550 302,678 +0.09(+6.16%)
Jan 23, 2023 1.520 1.530 1.409 1.460 448,954 -0.04(-2.67%)
Jan 20, 2023 1.490 1.530 1.460 1.500 242,967 +0.04(+2.74%)
Jan 19, 2023 1.510 1.510 1.450 1.460 168,488 -0.05(-3.31%)
Jan 18, 2023 1.640 1.640 1.480 1.510 303,405 -0.08(-5.03%)
Jan 17, 2023 1.580 1.640 1.540 1.590 204,368 +0.01(+0.63%)
Jan 13, 2023 1.530 1.600 1.460 1.580 349,214 +0.04(+2.60%)
Jan 12, 2023 1.460 1.545 1.430 1.540 184,415 +0.08(+5.48%)
Jan 11, 2023 1.460 1.570 1.408 1.460 372,613 +0.02(+1.39%)
Jan 10, 2023 1.370 1.480 1.340 1.440 212,615 +0.09(+6.67%)
Jan 09, 2023 1.350 1.400 1.340 1.350 182,401 +0.01(+0.75%)
Jan 06, 2023 1.270 1.360 1.260 1.340 342,235 +0.10(+8.06%)
Jan 05, 2023 1.230 1.260 1.210 1.240 148,896 +0.01(+0.81%)
Jan 04, 2023 1.250 1.260 1.190 1.230 322,544 +0.00(+0.00%)
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.