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 )

1.420 +0.060 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2020 0.5146 0.6888 0.4599 0.6888 256,800 +0.20(+40.54%)
Feb 27, 2020 0.4400 0.5500 0.3800 0.4901 218,405 +0.03(+6.54%)
Feb 26, 2020 0.4600 0.4600 0.4200 0.4600 25,443 +0.00(+0.00%)
Feb 25, 2020 0.4377 0.4797 0.4220 0.4600 14,975 -0.03(-6.12%)
Feb 24, 2020 0.4600 0.5530 0.3640 0.4900 148,056 -0.02(-3.92%)
Feb 21, 2020 0.5900 0.7826 0.4800 0.5100 1,733,900 -0.06(-10.53%)
Feb 20, 2020 0.5700 0.5700 0.5120 0.5700 14,029 +0.01(+1.79%)
Feb 19, 2020 0.5508 0.5994 0.5320 0.5600 18,484 -0.01(-1.75%)
Feb 18, 2020 0.6000 0.6000 0.5100 0.5700 33,875 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5700 0.4951 0.5700 96,300 +0.06(+12.65%)
Feb 13, 2020 0.4801 0.5200 0.4653 0.5060 19,858 -0.00(-0.78%)
Feb 12, 2020 0.5100 0.5200 0.5000 0.5100 9,670 +0.01(+2.02%)
Feb 11, 2020 0.5200 0.5200 0.4900 0.4999 10,991 -0.03(-5.32%)
Feb 10, 2020 0.5216 0.5476 0.4700 0.5280 55,229 +0.03(+5.60%)
Feb 07, 2020 0.4800 0.5400 0.4800 0.5000 52,200 -0.05(-9.09%)
Feb 06, 2020 0.5400 0.5600 0.4800 0.5500 102,885 +0.01(+1.85%)
Feb 05, 2020 0.5600 0.5600 0.5200 0.5400 32,504 -0.03(-5.26%)
Feb 04, 2020 0.6000 0.6000 0.5500 0.5700 20,447 +0.00(+0.00%)
Feb 03, 2020 0.5994 0.5994 0.5230 0.5700 34,427 -0.03(-4.90%)
Jan 31, 2020 0.5736 0.5994 0.5020 0.5994 66,100 +0.01(+1.59%)
Jan 30, 2020 0.5900 0.5900 0.5600 0.5900 11,157 -0.01(-1.57%)
Jan 29, 2020 0.5200 0.5994 0.5000 0.5994 67,961 +0.02(+3.34%)
Jan 28, 2020 0.4900 0.5800 0.4500 0.5800 175,501 +0.10(+20.83%)
Jan 27, 2020 0.5000 0.5000 0.4722 0.4800 38,909 -0.01(-2.04%)
Jan 24, 2020 0.5500 0.5500 0.3200 0.4900 74,400 -0.06(-10.91%)
Jan 23, 2020 0.5377 0.5500 0.5360 0.5500 8,073 -0.01(-0.90%)
Jan 22, 2020 0.5700 0.5700 0.5320 0.5550 20,554 -0.01(-2.63%)
Jan 21, 2020 0.5700 0.5700 0.5429 0.5700 10,274 +0.00(+0.00%)
Jan 17, 2020 0.5699 0.5700 0.5532 0.5700 19,100 +0.00(+0.02%)
Jan 16, 2020 0.5700 0.5700 0.5368 0.5699 37,362 -0.00(-0.02%)
Jan 15, 2020 0.6400 0.6432 0.5494 0.5700 120,967 -0.08(-12.31%)
Jan 14, 2020 0.6789 0.6789 0.6315 0.6500 10,269 -0.03(-4.40%)
Jan 13, 2020 0.6700 0.7100 0.6549 0.6799 78,141 +0.02(+3.05%)
Jan 10, 2020 0.6860 0.6860 0.6307 0.6598 43,200 -0.03(-3.68%)
Jan 09, 2020 0.6529 0.6850 0.6342 0.6850 33,672 +0.00(+0.00%)
Jan 08, 2020 0.6860 0.6860 0.6363 0.6850 54,988 +0.02(+2.24%)
Jan 07, 2020 0.6643 0.6828 0.6600 0.6700 22,175 +0.01(+0.92%)
Jan 06, 2020 0.6889 0.6889 0.6600 0.6639 10,217 -0.02(-2.22%)
Jan 03, 2020 0.6700 0.6800 0.6307 0.6790 53,000 +0.02(+2.88%)
Jan 02, 2020 0.6300 0.6600 0.6300 0.6600 30,672 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.5572 0.6300 80,700 +0.01(+0.80%)
Dec 30, 2019 0.5800 0.6250 0.5791 0.6250 80,610 +0.05(+7.76%)
Dec 27, 2019 0.5500 0.5950 0.5500 0.5800 104,500 -0.02(-3.33%)
Dec 26, 2019 0.5800 0.6000 0.5100 0.6000 59,283 +0.03(+5.82%)
Dec 24, 2019 0.5000 0.5670 0.4724 0.5670 114,500 +0.03(+5.16%)
Dec 23, 2019 0.5809 0.5972 0.5100 0.5392 97,342 -0.03(-5.42%)
Dec 20, 2019 0.6200 0.6200 0.5200 0.5701 38,200 -0.03(-4.98%)
Dec 19, 2019 0.5900 0.6200 0.5200 0.6000 86,760 +0.00(+0.00%)
Dec 18, 2019 0.6200 0.6200 0.5795 0.6000 39,026 -0.03(-4.76%)
Dec 17, 2019 0.6400 0.6400 0.5899 0.6300 42,243 +0.00(+0.02%)
Dec 16, 2019 0.6800 0.6800 0.5800 0.6299 91,769 -0.05(-7.37%)
Dec 13, 2019 0.6706 0.6800 0.6002 0.6800 63,600 +0.04(+6.25%)
Dec 12, 2019 0.6800 0.6800 0.6200 0.6400 37,705 -0.03(-4.19%)
Dec 11, 2019 0.6800 0.6800 0.6200 0.6680 15,647 -0.00(-0.30%)
Dec 10, 2019 0.6659 0.6900 0.6220 0.6700 45,312 +0.01(+1.52%)
Dec 09, 2019 0.6760 0.6760 0.6205 0.6600 38,964 +0.02(+3.11%)
Dec 06, 2019 0.6900 0.6900 0.6270 0.6401 36,000 -0.05(-7.23%)
Dec 05, 2019 0.6867 0.6950 0.6506 0.6900 33,718 +0.04(+5.50%)
Dec 04, 2019 0.6600 0.6957 0.6001 0.6540 47,215 -0.05(-6.57%)
Dec 03, 2019 0.7100 0.8700 0.5505 0.7000 624,680 -0.01(-1.41%)
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.