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 )

1.350 -0.040 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.600 1.730 1.570 1.670 217,858 +0.08(+5.03%)
Sep 28, 2023 1.500 1.605 1.480 1.590 227,758 +0.11(+7.43%)
Sep 27, 2023 1.410 1.540 1.410 1.480 269,266 +0.08(+5.71%)
Sep 26, 2023 1.310 1.440 1.310 1.400 275,524 +0.08(+6.06%)
Sep 25, 2023 1.310 1.355 1.310 1.320 247,249 -0.01(-0.75%)
Sep 22, 2023 1.320 1.340 1.280 1.330 140,591 +0.00(+0.00%)
Sep 21, 2023 1.210 1.400 1.210 1.330 401,853 +0.13(+10.83%)
Sep 20, 2023 1.240 1.240 1.200 1.200 87,148 -0.04(-3.23%)
Sep 19, 2023 1.230 1.240 1.220 1.240 69,780 +0.01(+0.81%)
Sep 18, 2023 1.230 1.250 1.220 1.230 96,610 -0.02(-1.60%)
Sep 15, 2023 1.280 1.280 1.220 1.250 381,984 -0.03(-2.34%)
Sep 14, 2023 1.270 1.300 1.260 1.280 156,751 +0.02(+1.59%)
Sep 13, 2023 1.250 1.280 1.220 1.260 136,216 +0.03(+2.44%)
Sep 12, 2023 1.250 1.265 1.220 1.230 106,007 +0.00(+0.00%)
Sep 11, 2023 1.260 1.285 1.200 1.230 247,866 -0.03(-2.38%)
Sep 08, 2023 1.270 1.270 1.230 1.260 112,606 +0.02(+1.61%)
Sep 07, 2023 1.300 1.300 1.230 1.240 146,002 -0.06(-4.62%)
Sep 06, 2023 1.300 1.320 1.290 1.300 111,495 -0.01(-0.76%)
Sep 05, 2023 1.380 1.380 1.290 1.310 193,367 -0.05(-3.68%)
Sep 01, 2023 1.350 1.370 1.350 1.360 141,021 +0.04(+3.03%)
Aug 31, 2023 1.320 1.340 1.320 1.320 121,776 +0.02(+1.54%)
Aug 30, 2023 1.330 1.370 1.300 1.300 142,264 -0.06(-4.41%)
Aug 29, 2023 1.280 1.410 1.280 1.360 235,251 +0.10(+7.94%)
Aug 28, 2023 1.310 1.379 1.260 1.260 132,907 -0.04(-3.08%)
Aug 25, 2023 1.330 1.360 1.290 1.300 113,962 -0.03(-2.26%)
Aug 24, 2023 1.340 1.360 1.310 1.330 113,123 -0.03(-2.21%)
Aug 23, 2023 1.370 1.420 1.350 1.360 105,325 -0.02(-1.45%)
Aug 22, 2023 1.410 1.440 1.380 1.380 262,231 -0.01(-0.72%)
Aug 21, 2023 1.360 1.432 1.360 1.390 134,878 +0.02(+1.46%)
Aug 18, 2023 1.360 1.390 1.355 1.370 154,095 +0.01(+0.74%)
Aug 17, 2023 1.510 1.520 1.350 1.360 210,528 -0.15(-9.93%)
Aug 16, 2023 1.370 1.650 1.330 1.510 654,757 +0.16(+11.85%)
Aug 15, 2023 1.700 1.740 1.270 1.350 613,425 -0.39(-22.41%)
Aug 14, 2023 1.720 1.800 1.720 1.740 158,602 -0.01(-0.57%)
Aug 11, 2023 1.750 1.770 1.724 1.750 99,871 +0.02(+1.16%)
Aug 10, 2023 1.790 1.820 1.710 1.730 93,856 -0.03(-1.70%)
Aug 09, 2023 1.800 1.830 1.700 1.760 183,191 -0.04(-2.22%)
Aug 08, 2023 1.800 1.840 1.760 1.800 146,454 -0.03(-1.64%)
Aug 07, 2023 1.780 1.850 1.780 1.830 119,234 +0.04(+2.23%)
Aug 04, 2023 1.840 1.870 1.790 1.790 131,495 -0.07(-3.76%)
Aug 03, 2023 1.860 1.880 1.820 1.860 103,113 +0.00(+0.00%)
Aug 02, 2023 1.910 1.910 1.830 1.860 69,008 -0.03(-1.59%)
Aug 01, 2023 1.920 1.940 1.870 1.890 91,262 -0.03(-1.56%)
Jul 31, 2023 1.850 1.940 1.850 1.920 103,993 +0.07(+3.78%)
Jul 28, 2023 1.800 1.880 1.800 1.850 115,459 +0.04(+2.21%)
Jul 27, 2023 1.850 1.886 1.800 1.810 148,988 -0.04(-2.16%)
Jul 26, 2023 1.970 1.970 1.770 1.850 316,288 -0.12(-6.09%)
Jul 25, 2023 1.960 2.000 1.940 1.970 115,812 +0.03(+1.55%)
Jul 24, 2023 2.040 2.040 1.920 1.940 194,065 -0.10(-4.90%)
Jul 21, 2023 1.940 2.050 1.870 2.040 265,079 +0.14(+7.37%)
Jul 20, 2023 1.900 1.930 1.890 1.900 124,036 -0.03(-1.55%)
Jul 19, 2023 1.930 2.000 1.880 1.930 155,454 -0.02(-1.03%)
Jul 18, 2023 1.960 2.000 1.920 1.950 126,794 -0.02(-1.02%)
Jul 17, 2023 1.980 2.040 1.940 1.970 136,602 +0.01(+0.51%)
Jul 14, 2023 1.900 1.990 1.850 1.960 225,533 +0.07(+3.70%)
Jul 13, 2023 2.090 2.120 1.870 1.890 367,112 -0.17(-8.25%)
Jul 12, 2023 1.990 2.090 1.935 2.060 400,149 +0.13(+6.74%)
Jul 11, 2023 1.850 1.950 1.830 1.930 131,301 +0.07(+3.76%)
Jul 10, 2023 1.840 1.880 1.820 1.860 159,908 +0.00(+0.00%)
Jul 07, 2023 1.880 1.917 1.840 1.860 118,769 -0.05(-2.62%)
Jul 06, 2023 1.890 1.950 1.815 1.910 200,015 +0.01(+0.53%)
Jul 05, 2023 2.100 2.100 1.870 1.900 207,367 -0.14(-6.86%)
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.