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 (%)
Nov 30, 2020 1.940 1.940 1.660 1.800 1,321,686 -0.12(-6.25%)
Nov 27, 2020 1.840 1.930 1.790 1.920 1,042,600 +0.07(+3.78%)
Nov 25, 2020 1.880 1.930 1.740 1.850 2,836,500 -0.17(-8.42%)
Nov 24, 2020 2.240 2.430 1.810 2.020 18,755,528 +0.38(+23.17%)
Nov 23, 2020 1.500 1.650 1.440 1.640 2,204,329 +0.17(+11.56%)
Nov 20, 2020 1.450 1.500 1.410 1.470 563,200 +0.01(+0.68%)
Nov 19, 2020 1.520 1.520 1.410 1.460 540,605 -0.02(-1.35%)
Nov 18, 2020 1.480 1.550 1.450 1.480 967,302 +0.01(+0.68%)
Nov 17, 2020 1.500 1.530 1.420 1.470 1,187,149 -0.15(-9.26%)
Nov 16, 2020 1.400 1.700 1.340 1.620 2,773,281 +0.24(+17.39%)
Nov 13, 2020 1.340 1.390 1.309 1.380 525,900 +0.08(+6.15%)
Nov 12, 2020 1.310 1.330 1.260 1.300 650,896 +0.01(+0.78%)
Nov 11, 2020 1.320 1.330 1.260 1.290 333,235 -0.03(-2.27%)
Nov 10, 2020 1.330 1.340 1.300 1.320 231,848 +0.00(+0.00%)
Nov 09, 2020 1.400 1.440 1.300 1.320 858,450 -0.04(-2.94%)
Nov 06, 2020 1.440 1.460 1.330 1.360 800,600 -0.09(-6.21%)
Nov 05, 2020 1.400 1.490 1.400 1.450 274,069 +0.02(+1.40%)
Nov 04, 2020 1.530 1.530 1.410 1.430 294,810 -0.06(-4.03%)
Nov 03, 2020 1.450 1.530 1.450 1.490 263,105 +0.04(+2.76%)
Nov 02, 2020 1.450 1.470 1.410 1.450 391,133 +0.01(+0.69%)
Oct 30, 2020 1.520 1.520 1.390 1.440 1,442,400 -0.10(-6.49%)
Oct 29, 2020 1.560 1.570 1.490 1.540 404,054 -0.03(-1.91%)
Oct 28, 2020 1.430 1.590 1.330 1.570 1,149,045 +0.08(+5.37%)
Oct 27, 2020 1.490 1.520 1.460 1.490 485,960 +0.01(+0.68%)
Oct 26, 2020 1.560 1.610 1.460 1.480 928,367 -0.05(-3.27%)
Oct 23, 2020 1.520 1.570 1.480 1.530 620,000 -0.03(-1.92%)
Oct 22, 2020 1.610 1.620 1.450 1.560 1,458,668 -0.02(-1.27%)
Oct 21, 2020 1.730 1.750 1.570 1.580 1,454,192 -0.06(-3.66%)
Oct 20, 2020 1.620 1.730 1.560 1.640 1,402,803 +0.02(+1.23%)
Oct 19, 2020 1.730 1.730 1.560 1.620 1,507,884 -0.10(-5.81%)
Oct 16, 2020 1.710 1.830 1.665 1.720 2,357,700 -0.03(-1.71%)
Oct 15, 2020 1.900 1.940 1.720 1.750 3,244,265 -0.05(-2.78%)
Oct 14, 2020 1.800 1.870 1.770 1.800 1,485,706 -0.05(-2.70%)
Oct 13, 2020 1.820 2.010 1.710 1.850 3,803,538 +0.00(+0.00%)
Oct 12, 2020 2.100 2.120 1.780 1.850 3,378,229 -0.16(-7.96%)
Oct 09, 2020 2.280 2.280 1.910 2.010 4,604,900 -0.11(-5.19%)
Oct 08, 2020 2.450 2.490 2.040 2.120 5,940,072 -0.48(-18.46%)
Oct 07, 2020 3.090 4.930 2.470 2.600 159,936,208 +0.97(+59.51%)
Oct 06, 2020 1.600 1.690 1.590 1.630 42,447 +0.03(+1.87%)
Oct 05, 2020 1.500 1.630 1.490 1.600 67,916 +0.07(+4.58%)
Oct 02, 2020 1.440 1.530 1.300 1.530 41,400 +0.01(+0.66%)
Oct 01, 2020 1.470 1.520 1.450 1.520 12,040 +0.02(+1.33%)
Sep 30, 2020 1.500 1.600 1.460 1.500 57,572 -0.02(-1.32%)
Sep 29, 2020 1.550 1.610 1.460 1.520 29,162 -0.01(-0.65%)
Sep 28, 2020 1.490 1.530 1.440 1.530 21,910 +0.04(+2.68%)
Sep 25, 2020 1.370 1.490 1.370 1.490 37,900 +0.10(+7.19%)
Sep 24, 2020 1.350 1.410 1.330 1.390 23,082 +0.00(+0.00%)
Sep 23, 2020 1.500 1.510 1.390 1.390 48,195 -0.11(-7.33%)
Sep 22, 2020 1.530 1.550 1.460 1.500 59,027 -0.04(-2.60%)
Sep 21, 2020 1.610 1.610 1.520 1.540 63,719 -0.07(-4.35%)
Sep 18, 2020 1.500 1.610 1.480 1.610 164,000 +0.09(+5.92%)
Sep 17, 2020 1.450 1.530 1.440 1.520 113,481 +0.07(+4.83%)
Sep 16, 2020 1.380 1.450 1.340 1.450 50,483 +0.08(+5.84%)
Sep 15, 2020 1.400 1.400 1.347 1.370 50,330 -0.04(-2.84%)
Sep 14, 2020 1.350 1.470 1.330 1.410 137,685 +0.07(+5.22%)
Sep 11, 2020 1.350 1.350 1.280 1.340 43,400 +0.00(+0.00%)
Sep 10, 2020 1.260 1.350 1.210 1.340 41,158 +0.04(+3.08%)
Sep 09, 2020 1.300 1.310 1.210 1.300 86,466 +0.00(+0.00%)
Sep 08, 2020 1.310 1.331 1.250 1.300 75,710 +0.00(+0.00%)
Sep 04, 2020 1.315 1.320 1.257 1.300 31,900 -0.03(-2.26%)
Sep 03, 2020 1.330 1.330 1.230 1.330 36,228 -0.01(-0.75%)
Sep 02, 2020 1.300 1.380 1.290 1.340 74,004 +0.02(+1.52%)
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.