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 )

1.400 -0.120 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 1.880 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 1.790 899,544 -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 1.655 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 1.900 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%)
Nov 01, 2021 2.350 2.420 2.300 2.370 1,401,695 +0.03(+1.28%)
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%)
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.