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 )

1.390 +0.030 (+2.21%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 24, 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 (%)
Jun 30, 2023 2.090 2.092 1.939 1.960 282,172 -0.09(-4.39%)
Jun 29, 2023 1.940 2.090 1.890 2.050 336,131 +0.11(+5.94%)
Jun 28, 2023 1.870 1.980 1.800 1.935 378,920 +0.10(+5.74%)
Jun 27, 2023 2.020 2.026 1.668 1.830 786,421 -0.22(-10.73%)
Jun 26, 2023 2.030 2.110 2.020 2.050 287,578 +0.02(+0.99%)
Jun 23, 2023 1.920 2.050 1.900 2.030 369,831 +0.05(+2.53%)
Jun 22, 2023 2.050 2.050 1.970 1.980 243,136 -0.05(-2.46%)
Jun 21, 2023 1.980 2.070 1.880 2.030 386,181 +0.06(+3.05%)
Jun 20, 2023 1.940 2.160 1.880 1.970 612,949 +0.10(+5.35%)
Jun 16, 2023 1.740 1.900 1.740 1.870 477,064 +0.11(+6.25%)
Jun 15, 2023 1.710 1.849 1.710 1.760 253,460 +0.04(+2.33%)
Jun 14, 2023 1.790 1.800 1.720 1.720 210,404 -0.06(-3.37%)
Jun 13, 2023 1.760 1.850 1.750 1.780 240,045 +0.01(+0.56%)
Jun 12, 2023 1.710 1.780 1.660 1.770 186,647 +0.04(+2.61%)
Jun 09, 2023 1.710 1.740 1.660 1.725 119,742 +0.02(+0.88%)
Jun 08, 2023 1.710 1.780 1.690 1.710 121,101 -0.03(-1.72%)
Jun 07, 2023 1.720 1.810 1.680 1.740 265,165 +0.02(+1.16%)
Jun 06, 2023 1.660 1.740 1.660 1.720 197,588 +0.06(+3.61%)
Jun 05, 2023 1.590 1.700 1.540 1.660 230,275 +0.04(+2.47%)
Jun 02, 2023 1.550 1.630 1.540 1.620 221,211 +0.08(+5.19%)
Jun 01, 2023 1.450 1.570 1.440 1.540 216,279 +0.12(+8.45%)
May 31, 2023 1.380 1.490 1.380 1.420 163,877 +0.02(+1.43%)
May 30, 2023 1.440 1.490 1.360 1.400 241,633 -0.05(-3.45%)
May 26, 2023 1.510 1.560 1.450 1.450 194,321 -0.06(-3.97%)
May 25, 2023 1.600 1.600 1.480 1.510 233,467 -0.08(-5.03%)
May 24, 2023 1.570 1.590 1.520 1.590 136,970 +0.04(+2.58%)
May 23, 2023 1.550 1.610 1.540 1.550 167,747 -0.01(-0.64%)
May 22, 2023 1.450 1.580 1.420 1.560 266,842 +0.11(+7.59%)
May 19, 2023 1.550 1.550 1.430 1.450 92,284 -0.08(-5.23%)
May 18, 2023 1.490 1.530 1.460 1.530 108,001 +0.04(+2.68%)
May 17, 2023 1.450 1.530 1.440 1.490 182,407 +0.01(+0.68%)
May 16, 2023 1.420 1.500 1.420 1.480 156,187 -0.03(-1.99%)
May 15, 2023 1.510 1.530 1.470 1.510 87,740 +0.02(+1.34%)
May 12, 2023 1.510 1.560 1.450 1.490 92,444 -0.04(-2.61%)
May 11, 2023 1.590 1.593 1.470 1.530 173,760 -0.08(-4.97%)
May 10, 2023 1.470 1.610 1.448 1.610 285,329 +0.15(+10.27%)
May 09, 2023 1.500 1.500 1.410 1.460 170,520 -0.05(-3.31%)
May 08, 2023 1.410 1.580 1.370 1.510 459,552 +0.07(+4.86%)
May 05, 2023 1.330 1.460 1.300 1.440 236,470 +0.12(+9.09%)
May 04, 2023 1.320 1.360 1.260 1.320 242,459 -0.01(-0.75%)
May 03, 2023 1.240 1.350 1.210 1.330 543,149 +0.07(+5.56%)
May 02, 2023 1.150 1.270 1.100 1.260 407,149 +0.12(+10.53%)
May 01, 2023 1.090 1.170 1.040 1.140 415,117 +0.03(+2.70%)
Apr 28, 2023 1.150 1.159 1.090 1.110 218,992 -0.04(-3.48%)
Apr 27, 2023 1.200 1.200 1.100 1.150 370,592 -0.05(-4.17%)
Apr 26, 2023 1.200 1.215 1.170 1.200 156,671 -0.01(-0.83%)
Apr 25, 2023 1.200 1.210 1.160 1.210 167,398 +0.00(+0.00%)
Apr 24, 2023 1.260 1.262 1.150 1.210 327,895 -0.04(-3.20%)
Apr 21, 2023 1.270 1.270 1.250 1.250 107,512 -0.03(-2.34%)
Apr 20, 2023 1.270 1.290 1.260 1.280 103,932 -0.01(-0.78%)
Apr 19, 2023 1.270 1.290 1.252 1.290 53,913 +0.00(+0.00%)
Apr 18, 2023 1.290 1.300 1.230 1.290 123,322 +0.00(+0.00%)
Apr 17, 2023 1.290 1.330 1.250 1.290 159,864 +0.02(+1.57%)
Apr 14, 2023 1.300 1.300 1.202 1.270 388,923 -0.03(-2.31%)
Apr 13, 2023 1.290 1.300 1.250 1.300 170,208 +0.03(+1.96%)
Apr 12, 2023 1.280 1.300 1.240 1.275 317,491 +0.03(+2.82%)
Apr 11, 2023 1.330 1.350 1.200 1.240 794,353 -0.09(-7.12%)
Apr 10, 2023 1.330 1.340 1.260 1.335 312,560 +0.00(+0.38%)
Apr 06, 2023 1.310 1.340 1.300 1.330 167,921 +0.00(+0.00%)
Apr 05, 2023 1.340 1.400 1.300 1.330 250,052 -0.03(-2.21%)
Apr 04, 2023 1.370 1.380 1.290 1.360 170,868 -0.03(-2.16%)
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.