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 )

1.523 +0.083 (+5.77%)
Streaming Delayed Price Updated: 2:07 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 (%)
Oct 31, 2022 2.220 2.240 1.980 1.990 1,253,849 -0.25(-11.16%)
Oct 28, 2022 2.250 2.320 2.140 2.240 512,833 -0.02(-0.88%)
Oct 27, 2022 2.360 2.410 2.165 2.260 811,109 -0.10(-4.24%)
Oct 26, 2022 2.260 2.420 2.250 2.360 316,760 +0.06(+2.61%)
Oct 25, 2022 2.400 2.480 2.275 2.300 1,406,678 -0.10(-4.17%)
Oct 24, 2022 2.440 2.440 2.325 2.400 362,523 -0.03(-1.23%)
Oct 21, 2022 2.380 2.470 2.275 2.430 566,940 +0.04(+1.67%)
Oct 20, 2022 2.500 2.580 2.365 2.390 524,717 -0.11(-4.40%)
Oct 19, 2022 2.490 2.630 2.470 2.500 550,222 -0.02(-0.79%)
Oct 18, 2022 2.500 2.590 2.490 2.520 427,080 +0.08(+3.28%)
Oct 17, 2022 2.290 2.460 2.280 2.440 542,979 +0.21(+9.42%)
Oct 14, 2022 2.460 2.485 2.225 2.230 944,052 -0.23(-9.35%)
Oct 13, 2022 2.500 2.550 2.390 2.460 916,520 -0.09(-3.53%)
Oct 12, 2022 2.750 2.750 2.530 2.550 436,549 -0.22(-7.94%)
Oct 11, 2022 2.680 2.805 2.660 2.770 584,243 +0.04(+1.47%)
Oct 10, 2022 2.850 2.970 2.690 2.730 439,405 -0.12(-4.21%)
Oct 07, 2022 2.950 2.960 2.830 2.850 504,518 -0.12(-4.04%)
Oct 06, 2022 2.840 3.000 2.840 2.970 411,637 +0.11(+3.85%)
Oct 05, 2022 2.880 2.900 2.800 2.860 326,726 -0.06(-2.05%)
Oct 04, 2022 2.870 2.985 2.810 2.920 763,891 +0.09(+3.18%)
Oct 03, 2022 2.650 2.850 2.650 2.830 456,285 +0.16(+5.99%)
Sep 30, 2022 2.610 2.735 2.600 2.670 232,555 +0.01(+0.38%)
Sep 29, 2022 2.860 2.860 2.640 2.660 482,790 -0.22(-7.64%)
Sep 28, 2022 2.660 2.910 2.650 2.880 618,262 +0.24(+9.09%)
Sep 27, 2022 2.500 2.670 2.490 2.640 491,942 +0.19(+7.54%)
Sep 26, 2022 2.440 2.650 2.440 2.455 534,612 -0.04(-1.41%)
Sep 23, 2022 2.700 2.721 2.480 2.490 660,153 -0.30(-10.75%)
Sep 22, 2022 2.840 2.875 2.770 2.790 434,818 -0.06(-2.11%)
Sep 21, 2022 2.990 2.995 2.840 2.850 319,133 -0.12(-4.04%)
Sep 20, 2022 2.830 2.990 2.770 2.970 433,798 +0.10(+3.48%)
Sep 19, 2022 2.780 2.890 2.760 2.870 389,101 +0.02(+0.70%)
Sep 16, 2022 2.850 2.870 2.710 2.850 757,921 -0.06(-2.06%)
Sep 15, 2022 3.090 3.150 2.880 2.910 848,226 -0.21(-6.73%)
Sep 14, 2022 3.070 3.230 3.070 3.120 538,959 +0.00(+0.00%)
Sep 13, 2022 3.110 3.280 3.100 3.120 631,767 -0.08(-2.50%)
Sep 12, 2022 3.360 3.380 3.160 3.200 723,185 -0.13(-3.90%)
Sep 09, 2022 3.170 3.380 3.160 3.330 916,187 +0.20(+6.39%)
Sep 08, 2022 3.100 3.160 3.040 3.130 890,117 +0.03(+0.97%)
Sep 07, 2022 3.210 3.299 3.090 3.100 828,336 -0.16(-4.91%)
Sep 06, 2022 3.330 3.560 3.260 3.260 1,641,521 -0.12(-3.55%)
Sep 02, 2022 3.190 3.410 3.100 3.380 1,283,493 +0.26(+8.33%)
Sep 01, 2022 3.210 3.220 3.070 3.120 795,022 -0.20(-6.02%)
Aug 31, 2022 3.100 3.330 3.060 3.320 985,077 +0.12(+3.75%)
Aug 30, 2022 3.250 3.260 3.145 3.200 1,347,325 -0.06(-1.84%)
Aug 29, 2022 2.930 3.446 2.930 3.260 4,435,290 +0.30(+10.14%)
Aug 26, 2022 2.930 3.000 2.835 2.960 1,209,133 +0.05(+1.72%)
Aug 25, 2022 2.820 2.970 2.680 2.910 1,778,505 +0.09(+3.19%)
Aug 24, 2022 2.560 2.860 2.560 2.820 1,198,452 +0.22(+8.46%)
Aug 23, 2022 2.450 2.650 2.440 2.600 836,991 +0.15(+6.12%)
Aug 22, 2022 2.380 2.475 2.320 2.450 1,362,826 +0.06(+2.51%)
Aug 19, 2022 2.500 2.510 2.361 2.390 427,363 -0.18(-7.00%)
Aug 18, 2022 2.300 2.580 2.280 2.570 708,732 +0.20(+8.44%)
Aug 17, 2022 2.560 2.560 2.360 2.370 786,121 -0.21(-8.14%)
Aug 16, 2022 2.310 2.600 2.300 2.580 1,038,159 +0.28(+12.17%)
Aug 15, 2022 2.440 2.480 2.300 2.300 730,392 -0.22(-8.73%)
Aug 12, 2022 2.550 2.575 2.480 2.520 286,151 -0.04(-1.56%)
Aug 11, 2022 2.620 2.620 2.500 2.560 461,669 -0.04(-1.54%)
Aug 10, 2022 2.520 2.600 2.440 2.600 462,534 +0.11(+4.42%)
Aug 09, 2022 2.490 2.520 2.405 2.490 551,656 -0.03(-1.19%)
Aug 08, 2022 2.450 2.550 2.390 2.520 1,202,503 +0.15(+6.33%)
Aug 05, 2022 2.300 2.420 2.280 2.370 587,445 +0.04(+1.72%)
Aug 04, 2022 2.310 2.390 2.210 2.330 602,492 +0.02(+0.87%)
Aug 03, 2022 2.320 2.380 2.250 2.310 522,644 +0.02(+0.87%)
Aug 02, 2022 2.270 2.377 2.260 2.290 383,068 -0.02(-0.87%)
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.