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 )

1.520 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.5736 0.5994 0.5020 0.5994 66,100 +0.01(+1.59%)
Jan 30, 2020 0.5900 0.5900 0.5600 0.5900 11,157 -0.01(-1.57%)
Jan 29, 2020 0.5200 0.5994 0.5000 0.5994 67,961 +0.02(+3.34%)
Jan 28, 2020 0.4900 0.5800 0.4500 0.5800 175,501 +0.10(+20.83%)
Jan 27, 2020 0.5000 0.5000 0.4722 0.4800 38,909 -0.01(-2.04%)
Jan 24, 2020 0.5500 0.5500 0.3200 0.4900 74,400 -0.06(-10.91%)
Jan 23, 2020 0.5377 0.5500 0.5360 0.5500 8,073 -0.01(-0.90%)
Jan 22, 2020 0.5700 0.5700 0.5320 0.5550 20,554 -0.01(-2.63%)
Jan 21, 2020 0.5700 0.5700 0.5429 0.5700 10,274 +0.00(+0.00%)
Jan 17, 2020 0.5699 0.5700 0.5532 0.5700 19,100 +0.00(+0.02%)
Jan 16, 2020 0.5700 0.5700 0.5368 0.5699 37,362 -0.00(-0.02%)
Jan 15, 2020 0.6400 0.6432 0.5494 0.5700 120,967 -0.08(-12.31%)
Jan 14, 2020 0.6789 0.6789 0.6315 0.6500 10,269 -0.03(-4.40%)
Jan 13, 2020 0.6700 0.7100 0.6549 0.6799 78,141 +0.02(+3.05%)
Jan 10, 2020 0.6860 0.6860 0.6307 0.6598 43,200 -0.03(-3.68%)
Jan 09, 2020 0.6529 0.6850 0.6342 0.6850 33,672 +0.00(+0.00%)
Jan 08, 2020 0.6860 0.6860 0.6363 0.6850 54,988 +0.02(+2.24%)
Jan 07, 2020 0.6643 0.6828 0.6600 0.6700 22,175 +0.01(+0.92%)
Jan 06, 2020 0.6889 0.6889 0.6600 0.6639 10,217 -0.02(-2.22%)
Jan 03, 2020 0.6700 0.6800 0.6307 0.6790 53,000 +0.02(+2.88%)
Jan 02, 2020 0.6300 0.6600 0.6300 0.6600 30,672 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.5572 0.6300 80,700 +0.01(+0.80%)
Dec 30, 2019 0.5800 0.6250 0.5791 0.6250 80,610 +0.05(+7.76%)
Dec 27, 2019 0.5500 0.5950 0.5500 0.5800 104,500 -0.02(-3.33%)
Dec 26, 2019 0.5800 0.6000 0.5100 0.6000 59,283 +0.03(+5.82%)
Dec 24, 2019 0.5000 0.5670 0.4724 0.5670 114,500 +0.03(+5.16%)
Dec 23, 2019 0.5809 0.5972 0.5100 0.5392 97,342 -0.03(-5.42%)
Dec 20, 2019 0.6200 0.6200 0.5200 0.5701 38,200 -0.03(-4.98%)
Dec 19, 2019 0.5900 0.6200 0.5200 0.6000 86,760 +0.00(+0.00%)
Dec 18, 2019 0.6200 0.6200 0.5795 0.6000 39,026 -0.03(-4.76%)
Dec 17, 2019 0.6400 0.6400 0.5899 0.6300 42,243 +0.00(+0.02%)
Dec 16, 2019 0.6800 0.6800 0.5800 0.6299 91,769 -0.05(-7.37%)
Dec 13, 2019 0.6706 0.6800 0.6002 0.6800 63,600 +0.04(+6.25%)
Dec 12, 2019 0.6800 0.6800 0.6200 0.6400 37,705 -0.03(-4.19%)
Dec 11, 2019 0.6800 0.6800 0.6200 0.6680 15,647 -0.00(-0.30%)
Dec 10, 2019 0.6659 0.6900 0.6220 0.6700 45,312 +0.01(+1.52%)
Dec 09, 2019 0.6760 0.6760 0.6205 0.6600 38,964 +0.02(+3.11%)
Dec 06, 2019 0.6900 0.6900 0.6270 0.6401 36,000 -0.05(-7.23%)
Dec 05, 2019 0.6867 0.6950 0.6506 0.6900 33,718 +0.04(+5.50%)
Dec 04, 2019 0.6600 0.6957 0.6001 0.6540 47,215 -0.05(-6.57%)
Dec 03, 2019 0.7100 0.8700 0.5505 0.7000 624,680 -0.01(-1.41%)
Dec 02, 2019 0.7000 0.7118 0.6678 0.7100 8,449 +0.01(+1.43%)
Nov 29, 2019 0.6900 0.7200 0.6320 0.7000 36,200 +0.01(+1.45%)
Nov 27, 2019 0.6200 0.7200 0.6100 0.6900 38,600 +0.10(+16.95%)
Nov 26, 2019 0.5300 0.6150 0.5300 0.5900 14,636 +0.02(+2.63%)
Nov 25, 2019 0.6077 0.6150 0.5201 0.5749 59,148 -0.04(-6.76%)
Nov 22, 2019 0.5714 0.6800 0.5714 0.6166 88,100 +0.05(+8.18%)
Nov 21, 2019 0.5243 0.5900 0.5243 0.5700 45,513 +0.03(+4.97%)
Nov 20, 2019 0.5922 0.6138 0.4704 0.5430 63,404 -0.06(-9.48%)
Nov 19, 2019 0.5233 0.6150 0.5000 0.5999 51,442 +0.08(+15.48%)
Nov 18, 2019 0.5529 0.5529 0.5000 0.5195 86,474 -0.07(-12.54%)
Nov 15, 2019 0.5808 0.6280 0.5600 0.5940 13,600 +0.00(+0.68%)
Nov 14, 2019 0.6000 0.6300 0.5800 0.5900 28,312 -0.03(-4.07%)
Nov 13, 2019 0.6800 0.6800 0.5827 0.6150 65,572 -0.07(-10.22%)
Nov 12, 2019 0.7067 0.7067 0.6520 0.6850 5,276 +0.03(+3.87%)
Nov 11, 2019 0.6600 0.6758 0.6500 0.6595 44,586 -0.01(-1.27%)
Nov 08, 2019 0.6615 0.7249 0.6615 0.6680 37,700 -0.01(-2.04%)
Nov 07, 2019 0.7200 0.7200 0.6700 0.6819 60,744 -0.03(-3.96%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.7100 34,853 +0.02(+2.90%)
Nov 05, 2019 0.7500 0.7500 0.6730 0.6900 66,130 -0.01(-1.43%)
Nov 04, 2019 0.7299 0.7299 0.6840 0.7000 16,988 -0.04(-5.14%)
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.