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 )

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 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 (%)
Jul 29, 2022 2.010 2.290 1.980 2.220 1,278,797 +0.21(+10.45%)
Jul 28, 2022 1.940 2.030 1.875 2.010 319,848 +0.07(+3.61%)
Jul 27, 2022 2.000 2.031 1.880 1.940 323,105 -0.05(-2.51%)
Jul 26, 2022 2.040 2.050 1.930 1.990 372,789 -0.04(-1.97%)
Jul 25, 2022 1.840 2.080 1.790 2.030 555,236 +0.20(+10.93%)
Jul 22, 2022 1.980 1.980 1.790 1.830 557,239 -0.15(-7.58%)
Jul 21, 2022 1.980 2.000 1.880 1.980 452,046 -0.03(-1.49%)
Jul 20, 2022 1.850 2.010 1.810 2.010 729,381 +0.16(+8.65%)
Jul 19, 2022 1.720 1.860 1.700 1.850 1,778,294 +0.22(+13.50%)
Jul 18, 2022 1.580 1.640 1.550 1.630 359,581 +0.08(+5.16%)
Jul 15, 2022 1.470 1.550 1.440 1.550 224,014 +0.08(+5.44%)
Jul 14, 2022 1.420 1.470 1.400 1.470 194,758 -0.01(-0.68%)
Jul 13, 2022 1.460 1.540 1.450 1.480 220,709 -0.02(-1.33%)
Jul 12, 2022 1.560 1.570 1.480 1.500 229,300 -0.05(-3.23%)
Jul 11, 2022 1.580 1.590 1.530 1.550 110,513 -0.04(-2.52%)
Jul 08, 2022 1.570 1.590 1.520 1.590 185,824 +0.03(+1.92%)
Jul 07, 2022 1.500 1.595 1.500 1.560 390,211 +0.06(+4.00%)
Jul 06, 2022 1.480 1.550 1.424 1.500 176,006 +0.02(+1.35%)
Jul 05, 2022 1.500 1.530 1.460 1.480 338,125 -0.03(-1.99%)
Jul 01, 2022 1.420 1.520 1.420 1.510 561,969 +0.06(+4.14%)
Jun 30, 2022 1.380 1.450 1.370 1.450 255,013 +0.05(+3.57%)
Jun 29, 2022 1.520 1.540 1.360 1.400 663,601 -0.12(-7.89%)
Jun 28, 2022 1.620 1.640 1.500 1.520 419,678 -0.06(-3.80%)
Jun 27, 2022 1.540 1.610 1.530 1.580 416,816 +0.03(+1.94%)
Jun 24, 2022 1.490 1.615 1.490 1.550 762,279 +0.05(+3.33%)
Jun 23, 2022 1.540 1.600 1.480 1.500 411,266 -0.06(-3.85%)
Jun 22, 2022 1.630 1.640 1.560 1.560 382,418 -0.06(-3.70%)
Jun 21, 2022 1.600 1.680 1.570 1.620 317,896 +0.07(+4.52%)
Jun 17, 2022 1.530 1.640 1.496 1.550 511,563 +0.08(+5.44%)
Jun 16, 2022 1.470 1.515 1.421 1.470 283,811 -0.01(-0.68%)
Jun 15, 2022 1.450 1.530 1.420 1.480 443,303 +0.03(+2.07%)
Jun 14, 2022 1.530 1.551 1.439 1.450 576,485 -0.09(-5.84%)
Jun 13, 2022 1.610 1.645 1.510 1.540 784,776 -0.21(-12.00%)
Jun 10, 2022 1.750 1.810 1.720 1.750 662,104 -0.08(-4.37%)
Jun 09, 2022 1.910 1.920 1.789 1.830 347,696 -0.08(-4.19%)
Jun 08, 2022 2.020 2.070 1.890 1.910 549,689 -0.05(-2.55%)
Jun 07, 2022 1.920 2.005 1.838 1.960 690,489 +0.04(+2.08%)
Jun 06, 2022 1.750 1.970 1.680 1.920 1,345,249 +0.16(+9.09%)
Jun 03, 2022 1.740 1.770 1.700 1.760 280,227 +0.03(+1.73%)
Jun 02, 2022 1.660 1.750 1.660 1.730 308,520 +0.05(+2.98%)
Jun 01, 2022 1.640 1.710 1.610 1.680 295,766 +0.02(+1.20%)
May 31, 2022 1.680 1.725 1.620 1.660 360,842 -0.05(-2.92%)
May 27, 2022 1.670 1.720 1.670 1.710 279,618 +0.04(+2.40%)
May 26, 2022 1.650 1.720 1.620 1.670 359,875 +0.01(+0.60%)
May 25, 2022 1.550 1.660 1.520 1.660 520,094 +0.12(+7.79%)
May 24, 2022 1.610 1.620 1.515 1.540 693,572 -0.08(-4.94%)
May 23, 2022 1.570 1.680 1.549 1.620 924,973 +0.10(+6.58%)
May 20, 2022 1.580 1.600 1.470 1.520 444,563 -0.01(-0.65%)
May 19, 2022 1.500 1.580 1.470 1.530 648,927 +0.02(+1.32%)
May 18, 2022 1.530 1.580 1.485 1.510 347,364 -0.06(-3.82%)
May 17, 2022 1.490 1.580 1.400 1.570 612,562 +0.19(+13.77%)
May 16, 2022 1.450 1.500 1.370 1.380 867,437 -0.02(-1.43%)
May 13, 2022 1.290 1.420 1.290 1.400 660,149 +0.17(+13.82%)
May 12, 2022 1.260 1.316 1.200 1.230 813,959 -0.06(-4.65%)
May 11, 2022 1.350 1.440 1.280 1.290 743,147 -0.06(-4.44%)
May 10, 2022 1.400 1.430 1.330 1.350 970,744 -0.03(-2.17%)
May 09, 2022 1.530 1.530 1.360 1.380 1,012,382 -0.22(-13.75%)
May 06, 2022 1.680 1.680 1.555 1.600 770,751 -0.09(-5.33%)
May 05, 2022 1.770 1.790 1.630 1.690 1,033,699 -0.09(-5.06%)
May 04, 2022 1.830 1.830 1.700 1.780 916,399 -0.03(-1.66%)
May 03, 2022 1.810 1.900 1.775 1.810 758,392 +0.01(+0.56%)
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.