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 )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2021 2.790 2.890 2.780 2.860 846,835 -0.03(-1.04%)
May 27, 2021 2.730 2.940 2.650 2.890 1,160,995 +0.18(+6.64%)
May 26, 2021 2.630 2.780 2.630 2.710 586,484 +0.08(+3.04%)
May 25, 2021 2.770 2.840 2.610 2.630 560,878 -0.18(-6.41%)
May 24, 2021 2.850 2.870 2.720 2.810 428,900 -0.01(-0.35%)
May 21, 2021 2.750 2.891 2.690 2.820 518,294 +0.11(+4.06%)
May 20, 2021 2.710 2.770 2.610 2.710 370,203 +0.00(+0.00%)
May 19, 2021 2.710 2.790 2.670 2.710 377,690 -0.12(-4.24%)
May 18, 2021 2.870 2.980 2.800 2.830 539,850 -0.02(-0.70%)
May 17, 2021 2.770 2.850 2.670 2.850 456,338 +0.07(+2.52%)
May 14, 2021 2.670 2.840 2.650 2.780 493,289 +0.20(+7.75%)
May 13, 2021 2.750 2.920 2.470 2.580 928,059 -0.17(-6.18%)
May 12, 2021 2.950 3.030 2.730 2.750 631,726 -0.23(-7.72%)
May 11, 2021 2.560 3.060 2.560 2.980 811,352 +0.16(+5.67%)
May 10, 2021 3.120 3.122 2.820 2.820 594,409 -0.22(-7.24%)
May 07, 2021 2.940 3.050 2.920 3.040 382,810 +0.16(+5.56%)
May 06, 2021 3.060 3.100 2.810 2.880 1,174,317 -0.26(-8.28%)
May 05, 2021 3.080 3.290 2.970 3.140 1,144,231 +0.12(+3.97%)
May 04, 2021 2.990 3.040 2.800 3.020 855,336 +0.07(+2.37%)
May 03, 2021 3.250 3.250 2.910 2.950 1,072,491 -0.26(-8.10%)
Apr 30, 2021 3.230 3.360 3.200 3.210 328,400 -0.10(-3.02%)
Apr 29, 2021 3.370 3.390 3.180 3.310 448,203 -0.11(-3.22%)
Apr 28, 2021 3.240 3.420 3.120 3.420 546,446 +0.22(+6.87%)
Apr 27, 2021 3.440 3.450 3.160 3.200 739,375 -0.14(-4.19%)
Apr 26, 2021 3.380 3.400 3.170 3.340 818,809 +0.06(+1.83%)
Apr 23, 2021 3.120 3.300 3.110 3.280 437,100 +0.17(+5.47%)
Apr 22, 2021 3.150 3.320 3.010 3.110 1,131,749 -0.08(-2.51%)
Apr 21, 2021 3.050 3.230 2.980 3.190 1,269,454 +0.04(+1.27%)
Apr 20, 2021 2.780 3.190 2.750 3.150 1,434,171 +0.28(+9.76%)
Apr 19, 2021 3.230 3.280 2.850 2.870 1,983,766 -0.48(-14.33%)
Apr 16, 2021 3.190 3.450 3.045 3.350 1,691,800 +0.11(+3.40%)
Apr 15, 2021 3.550 3.550 3.150 3.240 1,455,513 -0.19(-5.54%)
Apr 14, 2021 3.540 3.640 3.410 3.430 771,280 -0.10(-2.83%)
Apr 13, 2021 3.530 3.640 3.410 3.530 1,155,472 -0.07(-1.94%)
Apr 12, 2021 3.730 3.760 3.550 3.600 1,062,589 -0.12(-3.23%)
Apr 09, 2021 3.920 4.010 3.650 3.720 1,394,100 -0.29(-7.23%)
Apr 08, 2021 3.670 4.090 3.550 4.010 2,879,210 +0.36(+9.86%)
Apr 07, 2021 3.790 3.810 3.610 3.650 1,008,863 -0.22(-5.68%)
Apr 06, 2021 3.600 3.930 3.520 3.870 1,682,716 +0.25(+6.91%)
Apr 05, 2021 3.780 3.780 3.590 3.620 1,029,179 -0.17(-4.61%)
Apr 01, 2021 3.920 3.990 3.700 3.795 1,281,500 -0.00(-0.13%)
Mar 31, 2021 3.800 3.890 3.710 3.800 1,268,400 +0.16(+4.40%)
Mar 30, 2021 3.780 3.850 3.620 3.640 1,257,063 -0.24(-6.19%)
Mar 29, 2021 3.710 4.070 3.430 3.880 1,405,317 +0.17(+4.58%)
Mar 26, 2021 3.940 3.940 3.550 3.710 1,363,400 -0.19(-4.87%)
Mar 25, 2021 3.500 3.920 3.410 3.900 1,882,104 +0.16(+4.28%)
Mar 24, 2021 3.980 3.980 3.600 3.740 2,089,299 -0.17(-4.35%)
Mar 23, 2021 4.190 4.200 3.850 3.910 2,287,859 -0.29(-6.90%)
Mar 22, 2021 4.490 4.510 4.100 4.200 3,437,188 -0.36(-7.89%)
Mar 19, 2021 4.400 4.560 4.120 4.560 3,630,800 +0.08(+1.79%)
Mar 18, 2021 5.020 5.160 4.320 4.480 15,553,842 -0.10(-2.18%)
Mar 17, 2021 5.190 5.680 4.500 4.580 75,434,296 +0.32(+7.51%)
Mar 16, 2021 4.590 4.610 4.110 4.260 1,599,044 -0.33(-7.19%)
Mar 15, 2021 4.890 4.890 4.400 4.590 4,321,040 +0.25(+5.76%)
Mar 12, 2021 4.320 4.380 4.050 4.340 1,662,400 -0.06(-1.36%)
Mar 11, 2021 4.090 4.630 3.970 4.400 2,322,836 +0.40(+10.00%)
Mar 10, 2021 4.380 4.490 3.900 4.000 1,924,255 -0.20(-4.76%)
Mar 09, 2021 3.900 4.290 3.880 4.200 1,687,648 +0.53(+14.44%)
Mar 08, 2021 4.040 4.140 3.660 3.670 1,533,987 -0.26(-6.62%)
Mar 05, 2021 3.900 4.000 3.180 3.930 3,792,100 +0.05(+1.29%)
Mar 04, 2021 4.450 4.600 3.570 3.880 3,911,082 -0.67(-14.73%)
Mar 03, 2021 4.900 5.030 4.370 4.550 2,416,883 -0.51(-10.08%)
Mar 02, 2021 5.010 5.150 4.830 5.060 1,958,394 +0.01(+0.20%)
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.