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 )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2020 1.500 1.600 1.460 1.500 57,572 -0.02(-1.32%)
Sep 29, 2020 1.550 1.610 1.460 1.520 29,162 -0.01(-0.65%)
Sep 28, 2020 1.490 1.530 1.440 1.530 21,910 +0.04(+2.68%)
Sep 25, 2020 1.370 1.490 1.370 1.490 37,900 +0.10(+7.19%)
Sep 24, 2020 1.350 1.410 1.330 1.390 23,082 +0.00(+0.00%)
Sep 23, 2020 1.500 1.510 1.390 1.390 48,195 -0.11(-7.33%)
Sep 22, 2020 1.530 1.550 1.460 1.500 59,027 -0.04(-2.60%)
Sep 21, 2020 1.610 1.610 1.520 1.540 63,719 -0.07(-4.35%)
Sep 18, 2020 1.500 1.610 1.480 1.610 164,000 +0.09(+5.92%)
Sep 17, 2020 1.450 1.530 1.440 1.520 113,481 +0.07(+4.83%)
Sep 16, 2020 1.380 1.450 1.340 1.450 50,483 +0.08(+5.84%)
Sep 15, 2020 1.400 1.400 1.347 1.370 50,330 -0.04(-2.84%)
Sep 14, 2020 1.350 1.470 1.330 1.410 137,685 +0.07(+5.22%)
Sep 11, 2020 1.350 1.350 1.280 1.340 43,400 +0.00(+0.00%)
Sep 10, 2020 1.260 1.350 1.210 1.340 41,158 +0.04(+3.08%)
Sep 09, 2020 1.300 1.310 1.210 1.300 86,466 +0.00(+0.00%)
Sep 08, 2020 1.310 1.331 1.250 1.300 75,710 +0.00(+0.00%)
Sep 04, 2020 1.315 1.320 1.257 1.300 31,900 -0.03(-2.26%)
Sep 03, 2020 1.330 1.330 1.230 1.330 36,228 -0.01(-0.75%)
Sep 02, 2020 1.300 1.380 1.290 1.340 74,004 +0.02(+1.52%)
Sep 01, 2020 1.260 1.330 1.230 1.320 28,639 +0.06(+4.76%)
Aug 31, 2020 1.200 1.260 1.200 1.260 53,723 +0.02(+1.61%)
Aug 28, 2020 1.170 1.240 1.170 1.240 17,200 +0.07(+5.98%)
Aug 27, 2020 1.170 1.200 1.150 1.170 11,802 -0.03(-2.50%)
Aug 26, 2020 1.250 1.250 1.160 1.200 68,941 -0.05(-4.00%)
Aug 25, 2020 1.255 1.255 1.220 1.250 23,655 -0.03(-2.34%)
Aug 24, 2020 1.300 1.300 1.220 1.280 15,345 -0.01(-0.78%)
Aug 21, 2020 1.360 1.400 1.280 1.290 50,100 -0.04(-3.01%)
Aug 20, 2020 1.310 1.350 1.310 1.330 14,835 +0.01(+0.76%)
Aug 19, 2020 1.340 1.340 1.300 1.320 20,794 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.300 1.320 22,487 -0.05(-3.65%)
Aug 17, 2020 1.310 1.370 1.310 1.370 21,427 +0.06(+4.58%)
Aug 14, 2020 1.290 1.310 1.250 1.310 29,800 +0.04(+3.15%)
Aug 13, 2020 1.290 1.293 1.260 1.270 25,178 -0.02(-1.55%)
Aug 12, 2020 1.300 1.340 1.240 1.290 29,817 -0.01(-1.15%)
Aug 11, 2020 1.322 1.360 1.290 1.305 55,816 -0.03(-1.88%)
Aug 10, 2020 1.270 1.350 1.250 1.330 33,531 +0.06(+4.72%)
Aug 07, 2020 1.280 1.310 1.250 1.270 21,000 -0.03(-2.30%)
Aug 06, 2020 1.260 1.350 1.260 1.300 53,117 +0.05(+3.99%)
Aug 05, 2020 1.250 1.270 1.230 1.250 70,316 +0.01(+0.81%)
Aug 04, 2020 1.270 1.480 1.220 1.240 423,629 -0.02(-1.59%)
Aug 03, 2020 1.260 1.410 1.220 1.260 188,971 -0.11(-8.03%)
Jul 31, 2020 1.250 1.430 1.240 1.370 358,000 +0.13(+10.48%)
Jul 30, 2020 1.250 1.310 1.220 1.240 59,127 -0.09(-6.77%)
Jul 29, 2020 1.250 1.350 1.250 1.330 52,259 -0.04(-2.92%)
Jul 28, 2020 1.350 1.370 1.200 1.370 105,347 +0.03(+2.24%)
Jul 27, 2020 1.250 1.360 1.140 1.340 565,939 -0.03(-2.19%)
Jul 24, 2020 1.630 2.000 1.343 1.370 3,128,300 -0.15(-9.87%)
Jul 23, 2020 1.510 1.530 1.450 1.520 44,186 +0.02(+1.33%)
Jul 22, 2020 1.480 1.554 1.420 1.500 71,379 +0.00(+0.00%)
Jul 21, 2020 1.530 1.535 1.476 1.500 13,392 +0.01(+0.67%)
Jul 20, 2020 1.500 1.560 1.337 1.490 65,968 -0.01(-0.67%)
Jul 17, 2020 1.500 1.530 1.420 1.500 84,500 +0.02(+1.36%)
Jul 16, 2020 1.420 1.600 1.380 1.480 166,039 +0.06(+4.23%)
Jul 15, 2020 1.310 1.430 1.300 1.420 128,122 +0.09(+6.77%)
Jul 14, 2020 1.330 1.350 1.260 1.330 53,338 +0.03(+2.31%)
Jul 13, 2020 1.350 1.360 1.250 1.300 77,490 -0.06(-4.41%)
Jul 10, 2020 1.310 1.370 1.310 1.360 119,500 +0.02(+1.49%)
Jul 09, 2020 1.360 1.370 1.300 1.340 129,191 -0.04(-2.90%)
Jul 08, 2020 1.270 1.380 1.260 1.380 200,877 +0.07(+5.34%)
Jul 07, 2020 1.380 1.390 1.190 1.310 574,246 -0.43(-24.71%)
Jul 06, 2020 1.390 2.330 1.330 1.740 2,040,083 +0.38(+27.94%)
Jul 02, 2020 1.190 1.360 1.190 1.360 101,000 +0.17(+14.29%)
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.