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 )

1.550 +0.110 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 0.7300 0.7900 0.7000 0.7400 75,429 -0.02(-2.63%)
Oct 30, 2019 0.7500 0.8200 0.7300 0.7600 84,126 +0.03(+4.67%)
Oct 29, 2019 0.6900 0.7500 0.6900 0.7261 22,543 +0.01(+0.88%)
Oct 28, 2019 0.7106 0.7600 0.7000 0.7198 36,390 +0.00(+0.28%)
Oct 25, 2019 0.6905 0.7200 0.6700 0.7178 77,900 +0.01(+1.10%)
Oct 24, 2019 0.7000 0.7100 0.6400 0.7100 70,219 +0.01(+1.43%)
Oct 23, 2019 0.6400 0.7100 0.6400 0.7000 86,957 +0.05(+8.53%)
Oct 22, 2019 0.6600 0.6600 0.6400 0.6450 19,059 -0.01(-1.51%)
Oct 21, 2019 0.6824 0.7460 0.6200 0.6549 99,358 -0.05(-6.44%)
Oct 18, 2019 0.6900 0.7500 0.6900 0.7000 70,800 +0.02(+2.94%)
Oct 17, 2019 0.7000 0.7100 0.6500 0.6800 50,243 -0.02(-2.86%)
Oct 16, 2019 0.7500 0.7500 0.6820 0.7000 74,086 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6301 0.7000 42,700 +0.01(+1.76%)
Oct 14, 2019 0.6923 0.7000 0.6700 0.6879 12,409 +0.02(+2.67%)
Oct 11, 2019 0.6700 0.6800 0.6560 0.6700 73,300 +0.02(+3.08%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6500 150,858 +0.00(+0.00%)
Oct 09, 2019 0.6313 0.6600 0.5850 0.6500 138,354 +0.04(+6.11%)
Oct 08, 2019 0.6100 0.6296 0.5901 0.6126 21,137 -0.02(-2.76%)
Oct 07, 2019 0.6200 0.6300 0.5800 0.6300 91,096 +0.02(+3.79%)
Oct 04, 2019 0.6449 0.6449 0.5600 0.6070 90,000 -0.02(-3.65%)
Oct 03, 2019 0.6450 0.6450 0.5700 0.6300 68,605 +0.03(+5.42%)
Oct 02, 2019 0.5850 0.6460 0.5710 0.5976 129,293 -0.00(-0.40%)
Oct 01, 2019 0.6000 0.6550 0.5800 0.6000 49,720 +0.01(+1.69%)
Sep 30, 2019 0.6297 0.6880 0.5600 0.5900 183,343 -0.07(-10.61%)
Sep 27, 2019 0.6800 0.6900 0.6000 0.6600 139,200 +0.01(+2.10%)
Sep 26, 2019 0.6644 0.6825 0.5238 0.6464 147,041 -0.03(-4.49%)
Sep 25, 2019 0.6720 0.7000 0.6379 0.6768 36,977 +0.02(+3.84%)
Sep 24, 2019 0.6900 0.7000 0.6200 0.6518 67,953 -0.01(-1.97%)
Sep 23, 2019 0.7000 0.7365 0.6101 0.6649 158,710 -0.02(-2.22%)
Sep 20, 2019 0.6500 0.7300 0.6500 0.6800 83,100 -0.01(-1.45%)
Sep 19, 2019 0.6900 0.7200 0.6500 0.6900 69,965 -0.01(-1.43%)
Sep 18, 2019 0.6834 0.7450 0.6200 0.7000 66,557 -0.02(-2.78%)
Sep 17, 2019 0.7300 0.7300 0.6800 0.7200 120,363 -0.01(-1.37%)
Sep 16, 2019 0.6600 0.7450 0.6600 0.7300 42,027 -0.02(-2.01%)
Sep 13, 2019 0.7319 0.7450 0.6180 0.7450 113,600 -0.05(-5.70%)
Sep 12, 2019 0.8000 0.8000 0.6650 0.7900 127,453 -0.01(-1.24%)
Sep 11, 2019 0.7700 0.8300 0.7500 0.7999 165,801 +0.04(+5.25%)
Sep 10, 2019 0.6400 0.7700 0.4800 0.7600 189,149 +0.12(+18.75%)
Sep 09, 2019 0.6827 0.7700 0.6362 0.6400 147,342 -0.07(-9.86%)
Sep 06, 2019 0.7400 0.7400 0.6500 0.7100 39,800 +0.00(+0.00%)
Sep 05, 2019 0.6901 0.7246 0.6718 0.7100 29,209 -0.01(-1.39%)
Sep 04, 2019 0.7800 0.7800 0.6165 0.7200 69,876 +0.00(+0.00%)
Sep 03, 2019 0.7340 0.8001 0.7200 0.7200 133,884 +0.02(+2.86%)
Aug 30, 2019 0.7700 0.7850 0.7000 0.7000 67,700 -0.07(-9.67%)
Aug 29, 2019 0.6871 0.7749 0.6488 0.7749 113,745 +0.07(+10.70%)
Aug 28, 2019 0.7015 0.7500 0.6480 0.7000 114,526 -0.02(-2.78%)
Aug 27, 2019 0.8200 0.8200 0.7000 0.7200 114,939 -0.05(-6.49%)
Aug 26, 2019 0.8000 0.8000 0.7100 0.7700 149,805 -0.03(-3.75%)
Aug 23, 2019 0.8000 0.8400 0.7716 0.8000 941,100 -0.32(-28.57%)
Aug 22, 2019 1.300 1.400 1.120 1.120 171,717 -0.09(-7.44%)
Aug 21, 2019 1.380 1.460 1.150 1.210 426,730 -0.90(-42.65%)
Aug 20, 2019 2.170 2.430 2.070 2.110 33,616 -0.09(-4.09%)
Aug 19, 2019 2.350 2.462 1.700 2.200 21,672 -0.15(-6.58%)
Aug 16, 2019 2.422 2.570 2.351 2.355 11,800 -0.06(-2.40%)
Aug 15, 2019 2.510 2.510 2.410 2.413 6,816 -0.08(-3.09%)
Aug 14, 2019 2.550 2.563 2.420 2.490 7,748 -0.06(-2.35%)
Aug 13, 2019 2.420 2.600 2.420 2.550 6,699 -0.29(-10.21%)
Aug 12, 2019 2.420 2.850 2.420 2.840 16,028 +0.34(+13.60%)
Aug 09, 2019 2.500 2.500 2.500 11 +0.00(+0.00%)
Aug 08, 2019 2.540 2.830 2.460 2.500 12,609 -0.06(-2.53%)
Aug 07, 2019 2.463 2.565 2.440 2.565 3,586 -0.00(-0.19%)
Aug 06, 2019 2.440 2.570 2.430 2.570 15,681 +0.10(+4.05%)
Aug 05, 2019 2.350 2.778 2.350 2.470 3,646 -0.41(-14.24%)
Aug 02, 2019 2.880 2.900 2.580 2.880 28,800 +0.05(+1.70%)
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.