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 29, 2021 2.440 2.450 2.305 2.340 1,093,762 -0.12(-4.88%)
Oct 28, 2021 2.260 2.510 2.230 2.460 2,276,315 +0.19(+8.37%)
Oct 27, 2021 2.390 2.435 2.210 2.270 1,475,208 -0.18(-7.35%)
Oct 26, 2021 2.590 2.370 2.450 1,455,980 -0.09(-3.54%)
Oct 25, 2021 2.590 2.600 2.460 2.540 1,870,885 -0.05(-1.93%)
Oct 22, 2021 2.400 2.670 2.400 2.590 2,627,519 +0.12(+4.86%)
Oct 21, 2021 2.600 2.600 2.405 2.470 1,617,905 -0.11(-4.26%)
Oct 20, 2021 2.570 2.590 2.460 2.580 1,446,512 +0.00(+0.00%)
Oct 19, 2021 2.460 2.580 2.290 2.580 3,308,051 +0.15(+6.17%)
Oct 18, 2021 2.390 2.510 2.310 2.430 2,210,377 +0.04(+1.67%)
Oct 15, 2021 2.450 2.660 2.295 2.390 5,535,977 +0.03(+1.27%)
Oct 14, 2021 2.370 2.390 2.260 2.360 1,561,279 +0.06(+2.61%)
Oct 13, 2021 2.290 2.360 2.180 2.300 2,115,951 +0.00(+0.00%)
Oct 12, 2021 2.220 2.330 2.130 2.300 2,189,662 +0.09(+4.07%)
Oct 11, 2021 2.340 2.360 2.180 2.210 2,110,477 -0.09(-3.91%)
Oct 08, 2021 2.150 2.480 2.120 2.300 5,475,448 +0.18(+8.49%)
Oct 07, 2021 1.980 2.140 1.920 2.120 2,127,536 +0.18(+9.28%)
Oct 06, 2021 1.950 2.050 1.900 1.940 1,718,490 +0.00(+0.00%)
Oct 05, 2021 2.060 2.290 1.910 1.940 4,569,921 -0.19(-8.92%)
Oct 04, 2021 1.860 2.580 1.800 2.130 22,414,196 +0.27(+14.52%)
Oct 01, 2021 1.940 1.950 1.830 1.860 952,268 -0.04(-2.11%)
Sep 30, 2021 1.850 1.910 1.840 1.900 865,413 +0.05(+2.70%)
Sep 29, 2021 1.900 1.920 1.820 1.850 911,602 -0.05(-2.63%)
Sep 28, 2021 1.970 1.985 1.880 1.900 1,573,029 -0.10(-5.00%)
Sep 27, 2021 1.920 2.025 1.890 2.000 1,781,142 +0.09(+4.71%)
Sep 24, 2021 1.920 1.950 1.860 1.910 1,053,489 -0.03(-1.55%)
Sep 23, 2021 1.960 2.000 1.860 1.940 1,841,879 -0.03(-1.52%)
Sep 22, 2021 2.020 2.049 1.880 1.970 1,157,432 +0.01(+0.51%)
Sep 21, 2021 1.970 2.020 1.860 1.960 927,646 +0.04(+2.08%)
Sep 20, 2021 1.970 1.985 1.870 1.920 1,035,357 -0.08(-4.00%)
Sep 17, 2021 2.160 2.180 2.000 2.000 1,565,127 -0.17(-7.83%)
Sep 16, 2021 2.130 2.210 2.025 2.170 1,343,142 +0.03(+1.40%)
Sep 15, 2021 2.220 2.330 2.070 2.140 2,152,093 -0.04(-1.83%)
Sep 14, 2021 2.300 2.345 2.170 2.180 907,584 -0.12(-5.22%)
Sep 13, 2021 2.310 2.370 2.220 2.300 1,314,634 +0.00(+0.00%)
Sep 10, 2021 2.290 2.370 2.250 2.300 761,692 +0.00(+0.00%)
Sep 09, 2021 2.340 2.400 2.285 2.300 798,687 -0.05(-2.13%)
Sep 08, 2021 2.360 2.380 2.215 2.350 578,273 +0.00(+0.00%)
Sep 07, 2021 2.390 2.460 2.260 2.350 998,082 -0.04(-1.67%)
Sep 03, 2021 2.290 2.405 2.220 2.390 754,701 +0.12(+5.29%)
Sep 02, 2021 2.230 2.350 2.220 2.270 818,824 +0.04(+1.79%)
Sep 01, 2021 2.190 2.250 2.160 2.230 498,822 -0.01(-0.45%)
Aug 31, 2021 2.170 2.250 2.150 2.240 686,103 +0.07(+3.23%)
Aug 30, 2021 2.200 2.200 2.090 2.170 755,014 -0.01(-0.46%)
Aug 27, 2021 2.020 2.200 2.010 2.180 968,456 +0.15(+7.39%)
Aug 26, 2021 2.180 2.200 2.010 2.030 1,500,077 -0.20(-8.97%)
Aug 25, 2021 2.140 2.290 2.020 2.230 3,423,748 +0.22(+10.95%)
Aug 24, 2021 1.960 2.060 1.910 2.010 864,936 +0.03(+1.52%)
Aug 23, 2021 1.860 1.980 1.860 1.980 945,360 +0.15(+8.20%)
Aug 20, 2021 1.820 1.860 1.750 1.830 912,940 +0.01(+0.55%)
Aug 19, 2021 1.860 1.990 1.800 1.820 907,071 -0.09(-4.71%)
Aug 18, 2021 1.850 2.120 1.831 1.910 2,013,328 +0.09(+4.95%)
Aug 17, 2021 1.890 1.960 1.790 1.820 1,542,616 +0.04(+2.25%)
Aug 16, 2021 1.820 1.980 1.766 1.780 1,373,126 -0.06(-3.26%)
Aug 13, 2021 1.950 1.990 1.820 1.840 1,307,334 -0.14(-7.07%)
Aug 12, 2021 2.020 2.050 1.930 1.980 714,569 -0.07(-3.41%)
Aug 11, 2021 2.090 2.095 1.940 2.050 765,162 +0.00(+0.00%)
Aug 10, 2021 2.020 2.070 1.920 2.050 1,082,025 +0.06(+3.02%)
Aug 09, 2021 1.990 2.080 1.920 1.990 993,066 +0.04(+2.05%)
Aug 06, 2021 1.960 2.029 1.940 1.950 532,050 -0.03(-1.52%)
Aug 05, 2021 1.940 1.990 1.910 1.980 785,909 +0.04(+2.06%)
Aug 04, 2021 2.010 2.050 1.910 1.940 1,007,953 -0.12(-5.83%)
Aug 03, 2021 2.100 2.110 2.020 2.060 817,891 -0.01(-0.48%)
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.