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 )

0.9803 -0.0397 (-3.89%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 23, 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 22, 2024 1.000 1.020 0.9906 1.020 132,714 +0.01(+0.99%)
Oct 21, 2024 1.000 1.015 0.9803 1.010 136,882 +0.01(+1.00%)
Oct 18, 2024 1.010 1.010 0.9600 1.000 187,039 -0.01(-0.99%)
Oct 17, 2024 1.010 1.010 0.9697 1.010 298,555 -0.01(-0.98%)
Oct 16, 2024 1.030 1.030 0.9300 1.020 318,024 +0.00(+0.00%)
Oct 15, 2024 1.070 1.072 0.9800 1.020 299,763 -0.05(-4.67%)
Oct 14, 2024 1.120 1.130 1.050 1.070 303,272 -0.06(-5.31%)
Oct 11, 2024 1.140 1.140 1.050 1.130 333,679 +0.00(+0.00%)
Oct 10, 2024 1.100 1.150 1.020 1.130 437,455 +0.05(+4.63%)
Oct 09, 2024 0.9630 1.120 0.8400 1.080 670,087 +0.12(+12.27%)
Oct 08, 2024 0.9750 0.9900 0.8900 0.9620 365,948 -0.03(-3.29%)
Oct 07, 2024 0.9500 1.030 0.9500 0.9947 324,205 +0.01(+1.50%)
Oct 04, 2024 0.9800 0.9800 0.9510 0.9800 210,931 +0.00(+0.33%)
Oct 03, 2024 0.9702 0.9948 0.9400 0.9768 110,768 +0.00(+0.40%)
Oct 02, 2024 0.9800 0.9800 0.9320 0.9729 217,113 +0.02(+1.62%)
Oct 01, 2024 0.9600 0.9800 0.8600 0.9574 320,271 +0.05(+5.21%)
Sep 30, 2024 0.8750 0.9880 0.8699 0.9100 599,530 -0.02(-2.05%)
Sep 27, 2024 0.8300 0.9300 0.8200 0.9290 561,973 +0.10(+12.37%)
Sep 26, 2024 0.7500 0.8300 0.7100 0.8267 503,302 +0.07(+9.05%)
Sep 25, 2024 0.7100 0.7794 0.7000 0.7581 421,647 +0.05(+6.47%)
Sep 24, 2024 0.6500 0.7200 0.6100 0.7120 276,521 +0.05(+8.04%)
Sep 23, 2024 0.6405 0.6600 0.5879 0.6590 200,573 +0.01(+1.38%)
Sep 20, 2024 0.5900 0.6500 0.5500 0.6500 180,208 +0.04(+6.56%)
Sep 19, 2024 0.6400 0.6400 0.5587 0.6100 230,235 +0.02(+3.39%)
Sep 18, 2024 0.5300 0.7200 0.5300 0.5900 963,178 +0.09(+18.00%)
Sep 17, 2024 0.5100 0.5100 0.4871 0.5000 97,808 +0.00(+0.00%)
Sep 16, 2024 0.4900 0.5102 0.4610 0.5000 160,107 +0.01(+2.06%)
Sep 13, 2024 0.4913 0.5200 0.4726 0.4899 156,358 -0.00(-0.43%)
Sep 12, 2024 0.4800 0.4920 0.4503 0.4920 149,691 +0.03(+6.96%)
Sep 11, 2024 0.4300 0.4910 0.4277 0.4600 157,970 +0.04(+8.49%)
Sep 10, 2024 0.4500 0.4619 0.4100 0.4240 180,894 -0.02(-3.85%)
Sep 09, 2024 0.4725 0.4790 0.4328 0.4410 286,197 -0.02(-4.46%)
Sep 06, 2024 0.4893 0.4893 0.4515 0.4616 154,534 -0.02(-3.85%)
Sep 05, 2024 0.4900 0.5000 0.4801 0.4801 44,093 -0.01(-2.00%)
Sep 04, 2024 0.4960 0.5000 0.4743 0.4899 96,163 -0.02(-3.12%)
Sep 03, 2024 0.5130 0.5130 0.4686 0.5057 233,766 -0.01(-1.60%)
Aug 30, 2024 0.5100 0.5277 0.4856 0.5139 139,020 +0.01(+1.12%)
Aug 29, 2024 0.5400 0.5400 0.4955 0.5082 126,116 -0.02(-4.11%)
Aug 28, 2024 0.5402 0.5500 0.5100 0.5300 204,446 -0.02(-3.53%)
Aug 27, 2024 0.5500 0.5540 0.5284 0.5494 86,858 -0.01(-1.13%)
Aug 26, 2024 0.5300 0.5599 0.5300 0.5557 97,780 -0.01(-1.12%)
Aug 23, 2024 0.5300 0.5620 0.5263 0.5620 115,302 +0.04(+6.78%)
Aug 22, 2024 0.5200 0.5486 0.5200 0.5263 88,442 -0.01(-1.00%)
Aug 21, 2024 0.5455 0.5699 0.5300 0.5316 129,091 -0.01(-1.56%)
Aug 20, 2024 0.5300 0.5700 0.5100 0.5400 298,540 -0.03(-5.28%)
Aug 19, 2024 0.6300 0.6400 0.5500 0.5701 455,538 -0.05(-8.05%)
Aug 16, 2024 0.5900 0.6200 0.5600 0.6200 141,271 +0.02(+3.68%)
Aug 15, 2024 0.5400 0.6000 0.5191 0.5980 221,479 +0.05(+8.93%)
Aug 14, 2024 0.4800 0.5569 0.4797 0.5490 147,364 +0.07(+14.45%)
Aug 13, 2024 0.4500 0.4797 0.4401 0.4797 159,657 +0.02(+5.15%)
Aug 12, 2024 0.4800 0.5006 0.4410 0.4562 150,127 -0.03(-5.25%)
Aug 09, 2024 0.5200 0.5300 0.4731 0.4815 438,823 -0.03(-6.32%)
Aug 08, 2024 0.5100 0.5500 0.4805 0.5140 332,886 -0.00(-0.10%)
Aug 07, 2024 0.5700 0.5900 0.5010 0.5145 441,468 -0.02(-4.01%)
Aug 06, 2024 0.5300 0.5896 0.5270 0.5360 198,764 +0.00(+0.71%)
Aug 05, 2024 0.6110 0.6200 0.5300 0.5322 372,645 -0.05(-8.08%)
Aug 02, 2024 0.6300 0.6300 0.5675 0.5790 324,700 -0.05(-7.95%)
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.