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 (%)
Feb 29, 2024 1.420 1.440 1.390 1.400 61,782 -0.04(-2.78%)
Feb 28, 2024 1.410 1.460 1.400 1.440 212,884 +0.04(+2.86%)
Feb 27, 2024 1.370 1.410 1.364 1.400 90,508 +0.04(+2.94%)
Feb 26, 2024 1.320 1.360 1.315 1.360 59,388 +0.04(+3.03%)
Feb 23, 2024 1.310 1.330 1.290 1.320 92,492 +0.02(+1.54%)
Feb 22, 2024 1.350 1.364 1.290 1.300 155,962 -0.01(-0.76%)
Feb 21, 2024 1.380 1.395 1.310 1.310 187,106 -0.10(-7.09%)
Feb 20, 2024 1.450 1.450 1.370 1.410 104,560 -0.03(-2.08%)
Feb 16, 2024 1.420 1.440 1.390 1.440 65,691 +0.03(+2.13%)
Feb 15, 2024 1.420 1.453 1.390 1.410 151,570 +0.00(+0.00%)
Feb 14, 2024 1.350 1.470 1.320 1.410 397,716 +0.07(+5.22%)
Feb 13, 2024 1.380 1.380 1.300 1.340 267,013 -0.01(-0.74%)
Feb 12, 2024 1.300 1.380 1.290 1.350 229,904 +0.04(+3.05%)
Feb 09, 2024 1.290 1.330 1.290 1.310 111,616 +0.02(+1.55%)
Feb 08, 2024 1.340 1.350 1.270 1.290 86,870 -0.02(-1.53%)
Feb 07, 2024 1.330 1.350 1.290 1.310 118,161 -0.03(-2.24%)
Feb 06, 2024 1.300 1.350 1.300 1.340 133,059 +0.06(+4.69%)
Feb 05, 2024 1.340 1.350 1.260 1.280 337,997 -0.07(-5.19%)
Feb 02, 2024 1.350 1.370 1.270 1.350 269,657 -0.01(-1.10%)
Feb 01, 2024 1.400 1.420 1.360 1.365 131,978 +0.01(+1.11%)
Jan 31, 2024 1.420 1.448 1.345 1.350 300,932 -0.08(-5.59%)
Jan 30, 2024 1.460 1.460 1.410 1.430 106,159 -0.03(-2.05%)
Jan 29, 2024 1.440 1.480 1.412 1.460 133,653 -0.02(-1.35%)
Jan 26, 2024 1.470 1.490 1.420 1.480 131,838 +0.00(+0.00%)
Jan 25, 2024 1.450 1.480 1.380 1.480 362,033 +0.03(+2.07%)
Jan 24, 2024 1.460 1.470 1.430 1.450 167,268 -0.02(-1.36%)
Jan 23, 2024 1.480 1.500 1.420 1.470 557,581 -0.03(-2.00%)
Jan 22, 2024 1.470 1.520 1.420 1.500 203,685 +0.01(+1.01%)
Jan 19, 2024 1.440 1.500 1.422 1.485 115,008 +0.02(+1.02%)
Jan 18, 2024 1.470 1.470 1.430 1.470 112,082 -0.02(-1.34%)
Jan 17, 2024 1.450 1.510 1.400 1.490 347,604 +0.03(+2.05%)
Jan 16, 2024 1.510 1.520 1.420 1.460 247,308 -0.07(-4.58%)
Jan 12, 2024 1.560 1.570 1.500 1.530 161,432 -0.03(-1.92%)
Jan 11, 2024 1.530 1.560 1.445 1.560 242,828 +0.01(+0.65%)
Jan 10, 2024 1.560 1.600 1.510 1.550 189,694 -0.03(-1.90%)
Jan 09, 2024 1.590 1.605 1.520 1.580 212,417 -0.03(-1.86%)
Jan 08, 2024 1.600 1.615 1.520 1.610 239,053 +0.00(+0.00%)
Jan 05, 2024 1.640 1.710 1.610 1.610 301,230 -0.04(-2.42%)
Jan 04, 2024 1.520 1.650 1.520 1.650 483,806 +0.13(+8.55%)
Jan 03, 2024 1.540 1.540 1.470 1.520 223,632 -0.01(-0.65%)
Jan 02, 2024 1.500 1.569 1.460 1.530 165,982 +0.04(+2.68%)
Dec 29, 2023 1.490 1.530 1.450 1.490 274,935 +0.00(+0.00%)
Dec 28, 2023 1.560 1.560 1.470 1.490 158,537 -0.06(-4.18%)
Dec 27, 2023 1.490 1.600 1.480 1.555 298,793 +0.05(+3.67%)
Dec 26, 2023 1.450 1.500 1.430 1.500 158,924 +0.07(+4.90%)
Dec 22, 2023 1.480 1.480 1.380 1.430 401,106 +0.02(+1.42%)
Dec 21, 2023 1.430 1.580 1.381 1.410 356,349 +0.00(+0.00%)
Dec 20, 2023 1.430 1.457 1.380 1.410 210,248 +0.01(+0.71%)
Dec 19, 2023 1.440 1.530 1.390 1.400 418,605 -0.03(-2.10%)
Dec 18, 2023 1.440 1.490 1.415 1.430 162,174 -0.01(-0.69%)
Dec 15, 2023 1.550 1.550 1.410 1.440 314,509 -0.05(-3.03%)
Dec 14, 2023 1.490 1.530 1.450 1.485 226,233 +0.04(+2.41%)
Dec 13, 2023 1.430 1.480 1.410 1.450 162,352 -0.01(-0.68%)
Dec 12, 2023 1.550 1.550 1.380 1.460 194,260 -0.04(-2.67%)
Dec 11, 2023 1.550 1.600 1.460 1.500 311,235 -0.07(-4.46%)
Dec 08, 2023 1.560 1.600 1.560 1.570 124,251 -0.02(-1.26%)
Dec 07, 2023 1.640 1.640 1.510 1.590 153,149 -0.06(-3.64%)
Dec 06, 2023 1.680 1.700 1.620 1.650 93,712 -0.04(-2.08%)
Dec 05, 2023 1.700 1.720 1.630 1.685 207,747 -0.01(-0.88%)
Dec 04, 2023 1.720 1.730 1.620 1.700 280,834 -0.02(-1.16%)
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.