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 )

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 1.250 1.320 1.240 1.270 216,108 +0.03(+2.42%)
May 07, 2024 1.330 1.360 1.230 1.240 738,314 -0.06(-4.62%)
May 06, 2024 1.420 1.440 1.300 1.300 488,269 -0.10(-7.14%)
May 03, 2024 1.530 1.560 1.390 1.400 398,152 -0.12(-7.89%)
May 02, 2024 1.500 1.540 1.480 1.520 114,460 +0.06(+4.11%)
May 01, 2024 1.480 1.555 1.430 1.460 316,048 +0.03(+2.10%)
Apr 30, 2024 1.470 1.470 1.380 1.430 253,296 -0.04(-2.72%)
Apr 29, 2024 1.540 1.550 1.416 1.470 213,081 -0.08(-5.16%)
Apr 26, 2024 1.450 1.585 1.445 1.550 578,686 +0.11(+7.64%)
Apr 25, 2024 1.440 1.440 1.400 1.440 186,772 +0.02(+1.41%)
Apr 24, 2024 1.390 1.440 1.350 1.420 303,133 +0.06(+4.41%)
Apr 23, 2024 1.290 1.390 1.280 1.360 326,925 +0.08(+6.25%)
Apr 22, 2024 1.350 1.390 1.240 1.280 445,414 -0.07(-5.19%)
Apr 19, 2024 1.360 1.410 1.345 1.350 243,157 -0.04(-2.88%)
Apr 18, 2024 1.360 1.410 1.340 1.390 115,125 +0.03(+2.21%)
Apr 17, 2024 1.400 1.400 1.360 1.360 35,433 -0.02(-1.45%)
Apr 16, 2024 1.370 1.410 1.360 1.380 107,266 +0.00(+0.00%)
Apr 15, 2024 1.410 1.420 1.370 1.380 169,926 -0.01(-0.72%)
Apr 12, 2024 1.400 1.410 1.370 1.390 89,214 +0.00(+0.00%)
Apr 11, 2024 1.350 1.420 1.350 1.390 124,320 +0.04(+2.96%)
Apr 10, 2024 1.400 1.410 1.340 1.350 134,566 -0.06(-4.26%)
Apr 09, 2024 1.360 1.420 1.340 1.410 256,487 +0.04(+2.92%)
Apr 08, 2024 1.410 1.440 1.330 1.370 159,679 -0.03(-2.14%)
Apr 05, 2024 1.380 1.420 1.370 1.400 142,384 +0.03(+2.19%)
Apr 04, 2024 1.400 1.450 1.360 1.370 269,034 +0.04(+2.62%)
Apr 03, 2024 1.350 1.390 1.330 1.335 110,669 +0.00(+0.38%)
Apr 02, 2024 1.350 1.397 1.310 1.330 168,538 -0.01(-0.75%)
Apr 01, 2024 1.420 1.420 1.330 1.340 627,753 -0.07(-4.96%)
Mar 28, 2024 1.490 1.450 1.390 1.410 499,579 -0.04(-2.76%)
Mar 27, 2024 1.360 1.470 1.360 1.450 153,140 +0.10(+7.41%)
Mar 26, 2024 1.400 1.450 1.350 1.350 210,469 -0.05(-3.57%)
Mar 25, 2024 1.480 1.500 1.390 1.400 211,968 -0.08(-5.41%)
Mar 22, 2024 1.510 1.520 1.450 1.480 231,334 -0.05(-3.27%)
Mar 21, 2024 1.580 1.600 1.480 1.530 263,069 -0.04(-2.55%)
Mar 20, 2024 1.670 1.670 1.480 1.570 194,515 -0.12(-7.10%)
Mar 19, 2024 1.780 1.780 1.680 1.690 406,393 -0.09(-5.06%)
Mar 18, 2024 1.690 1.780 1.640 1.780 452,765 +0.14(+8.54%)
Mar 15, 2024 1.640 1.650 1.600 1.640 202,385 +0.00(+0.00%)
Mar 14, 2024 1.590 1.700 1.570 1.640 126,536 +0.04(+2.50%)
Mar 13, 2024 1.580 1.650 1.580 1.600 123,795 +0.02(+1.27%)
Mar 12, 2024 1.630 1.630 1.570 1.580 117,281 -0.07(-4.24%)
Mar 11, 2024 1.670 1.710 1.600 1.650 102,367 +0.00(+0.00%)
Mar 08, 2024 1.700 1.720 1.640 1.650 144,939 -0.01(-0.60%)
Mar 07, 2024 1.640 1.750 1.570 1.660 328,284 +0.04(+2.47%)
Mar 06, 2024 1.600 1.630 1.540 1.620 111,770 +0.02(+1.25%)
Mar 05, 2024 1.540 1.690 1.540 1.600 390,810 +0.05(+3.23%)
Mar 04, 2024 1.620 1.650 1.500 1.550 306,806 -0.04(-2.52%)
Mar 01, 2024 1.440 1.590 1.440 1.590 348,206 +0.19(+13.57%)
Feb 29, 2024 1.420 1.440 1.390 1.400 61,782 -0.04(-2.78%)
Feb 28, 2024 1.410 1.460 1.400 1.440 212,884 +0.04(+2.86%)
Feb 27, 2024 1.370 1.410 1.364 1.400 90,508 +0.04(+2.94%)
Feb 26, 2024 1.320 1.360 1.315 1.360 59,388 +0.04(+3.03%)
Feb 23, 2024 1.310 1.330 1.290 1.320 92,492 +0.02(+1.54%)
Feb 22, 2024 1.350 1.364 1.290 1.300 155,962 -0.01(-0.76%)
Feb 21, 2024 1.380 1.395 1.310 1.310 187,106 -0.10(-7.09%)
Feb 20, 2024 1.450 1.450 1.370 1.410 104,560 -0.03(-2.08%)
Feb 16, 2024 1.420 1.440 1.390 1.440 65,691 +0.03(+2.13%)
Feb 15, 2024 1.420 1.453 1.390 1.410 151,570 +0.00(+0.00%)
Feb 14, 2024 1.350 1.470 1.320 1.410 397,716 +0.07(+5.22%)
Feb 13, 2024 1.380 1.380 1.300 1.340 267,013 -0.01(-0.74%)
Feb 12, 2024 1.300 1.380 1.290 1.350 229,904 +0.04(+3.05%)
Feb 09, 2024 1.290 1.330 1.290 1.310 111,616 +0.02(+1.55%)
Feb 08, 2024 1.340 1.350 1.270 1.290 86,870 -0.02(-1.53%)
Feb 07, 2024 1.330 1.350 1.290 1.310 118,161 -0.03(-2.24%)
Feb 06, 2024 1.300 1.350 1.300 1.340 133,059 +0.06(+4.69%)
Feb 05, 2024 1.340 1.350 1.260 1.280 337,997 -0.07(-5.19%)
Feb 02, 2024 1.350 1.370 1.270 1.350 269,657 -0.01(-1.10%)
Feb 01, 2024 1.400 1.420 1.360 1.365 131,978 +0.01(+1.11%)
Jan 31, 2024 1.420 1.448 1.345 1.350 300,932 -0.08(-5.59%)
Jan 30, 2024 1.460 1.460 1.410 1.430 106,159 -0.03(-2.05%)
Jan 29, 2024 1.440 1.480 1.412 1.460 133,653 -0.02(-1.35%)
Jan 26, 2024 1.470 1.490 1.420 1.480 131,838 +0.00(+0.00%)
Jan 25, 2024 1.450 1.480 1.380 1.480 362,033 +0.03(+2.07%)
Jan 24, 2024 1.460 1.470 1.430 1.450 167,268 -0.02(-1.36%)
Jan 23, 2024 1.480 1.500 1.420 1.470 557,581 -0.03(-2.00%)
Jan 22, 2024 1.470 1.520 1.420 1.500 203,685 +0.01(+1.01%)
Jan 19, 2024 1.440 1.500 1.422 1.485 115,008 +0.02(+1.02%)
Jan 18, 2024 1.470 1.470 1.430 1.470 112,082 -0.02(-1.34%)
Jan 17, 2024 1.450 1.510 1.400 1.490 347,604 +0.03(+2.05%)
Jan 16, 2024 1.510 1.520 1.420 1.460 247,308 -0.07(-4.58%)
Jan 12, 2024 1.560 1.570 1.500 1.530 161,432 -0.03(-1.92%)
Jan 11, 2024 1.530 1.560 1.445 1.560 242,828 +0.01(+0.65%)
Jan 10, 2024 1.560 1.600 1.510 1.550 189,694 -0.03(-1.90%)
Jan 09, 2024 1.590 1.605 1.520 1.580 212,417 -0.03(-1.86%)
Jan 08, 2024 1.600 1.615 1.520 1.610 239,053 +0.00(+0.00%)
Jan 05, 2024 1.640 1.710 1.610 1.610 301,230 -0.04(-2.42%)
Jan 04, 2024 1.520 1.650 1.520 1.650 483,806 +0.13(+8.55%)
Jan 03, 2024 1.540 1.540 1.470 1.520 223,632 -0.01(-0.65%)
Jan 02, 2024 1.500 1.569 1.460 1.530 165,982 +0.04(+2.68%)
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.