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:

American Resources Corp (NQ: AREC )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.150 2.220 2.110 2.190 793,558 +0.02(+0.92%)
Jan 13, 2022 2.270 2.271 2.140 2.170 1,054,727 -0.08(-3.56%)
Jan 12, 2022 2.000 2.380 1.988 2.250 4,420,427 +0.26(+13.07%)
Jan 11, 2022 1.880 2.035 1.848 1.990 1,118,571 +0.14(+7.57%)
Jan 10, 2022 1.900 1.910 1.820 1.850 727,156 -0.10(-5.13%)
Jan 07, 2022 1.936 1.970 1.825 1.950 690,464 +0.07(+3.72%)
Jan 06, 2022 1.970 1.970 1.840 1.880 805,529 -0.06(-3.09%)
Jan 05, 2022 1.970 2.030 1.915 1.940 782,847 +0.00(+0.00%)
Jan 04, 2022 2.000 2.015 1.920 1.940 586,566 -0.07(-3.48%)
Jan 03, 2022 1.830 2.010 1.800 2.010 942,085 +0.21(+11.67%)
Dec 31, 2021 1.820 1.850 1.740 1.800 1,081,390 -0.05(-2.70%)
Dec 30, 2021 1.860 1.900 1.820 1.850 1,325,179 -0.01(-0.54%)
Dec 29, 2021 1.870 1.920 1.810 1.860 710,876 -0.03(-1.59%)
Dec 28, 2021 1.940 1.989 1.860 1.890 1,101,080 -0.10(-5.03%)
Dec 27, 2021 1.960 1.990 1.900 1.990 885,537 +0.02(+1.02%)
Dec 23, 2021 2.010 2.020 1.910 1.970 1,065,638 -0.06(-2.96%)
Dec 22, 2021 1.990 2.030 1.892 2.030 1,403,340 +0.02(+1.00%)
Dec 21, 2021 1.960 2.040 1.910 2.010 1,837,769 +0.09(+4.69%)
Dec 20, 2021 1.870 1.945 1.791 1.920 1,306,081 +0.04(+2.13%)
Dec 17, 2021 1.770 1.890 1.710 1.880 1,074,087 +0.14(+8.05%)
Dec 16, 2021 1.720 1.770 1.680 1.740 972,559 -0.02(-1.14%)
Dec 15, 2021 1.670 1.760 1.590 1.760 1,023,557 +0.07(+4.14%)
Dec 14, 2021 1.700 1.760 1.670 1.690 642,142 -0.05(-2.87%)
Dec 13, 2021 1.690 1.780 1.660 1.740 670,340 +0.00(+0.00%)
Dec 10, 2021 1.770 1.840 1.720 1.740 581,489 -0.05(-2.79%)
Dec 09, 2021 1.850 1.865 1.750 1.790 899,539 -0.11(-5.79%)
Dec 08, 2021 1.840 1.900 1.780 1.900 992,547 +0.05(+2.70%)
Dec 07, 2021 1.780 1.900 1.770 1.850 1,121,978 +0.10(+5.71%)
Dec 06, 2021 1.680 1.790 1.580 1.750 1,173,767 +0.07(+4.17%)
Dec 03, 2021 1.770 1.770 1.630 1.680 1,866,126 -0.08(-4.55%)
Dec 02, 2021 1.680 1.770 1.650 1.760 2,183,628 +0.11(+6.67%)
Dec 01, 2021 1.900 1.900 1.650 1.650 2,311,979 -0.23(-12.23%)
Nov 30, 2021 1.820 1.940 1.780 1.880 2,199,260 +0.00(+0.00%)
Nov 29, 2021 1.900 1.910 1.770 1.880 2,114,790 +0.01(+0.53%)
Nov 26, 2021 1.850 1.911 1.800 1.870 1,600,818 -0.06(-3.11%)
Nov 24, 2021 1.860 1.980 1.806 1.930 1,515,674 +0.06(+3.21%)
Nov 23, 2021 1.880 1.942 1.815 1.870 1,173,879 -0.01(-0.53%)
Nov 22, 2021 1.930 1.940 1.810 1.880 1,107,785 -0.04(-2.08%)
Nov 19, 2021 2.020 2.020 1.870 1.920 2,009,281 -0.11(-5.42%)
Nov 18, 2021 2.000 2.065 1.990 2.030 1,377,353 +0.05(+2.53%)
Nov 17, 2021 2.120 2.150 1.920 1.980 1,887,496 -0.21(-9.59%)
Nov 16, 2021 2.200 2.225 2.120 2.190 1,088,495 -0.08(-3.52%)
Nov 15, 2021 2.180 2.290 2.065 2.270 1,601,647 -0.03(-1.30%)
Nov 12, 2021 2.270 2.340 2.210 2.300 992,791 +0.03(+1.32%)
Nov 11, 2021 2.190 2.330 2.150 2.270 1,402,892 +0.12(+5.58%)
Nov 10, 2021 2.330 2.150 1,680,778 -0.22(-9.28%)
Nov 09, 2021 2.400 2.400 2.270 2.370 1,133,348 -0.06(-2.47%)
Nov 08, 2021 2.240 2.460 2.230 2.430 3,592,836 +0.17(+7.52%)
Nov 05, 2021 2.300 2.315 2.210 2.260 1,083,004 -0.06(-2.59%)
Nov 04, 2021 2.320 2.340 2.250 2.320 718,597 +0.02(+0.87%)
Nov 03, 2021 2.240 2.350 2.240 2.300 905,767 +0.00(+0.00%)
Nov 02, 2021 2.360 2.360 2.260 2.300 879,997 -0.07(-2.95%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.