Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Resources Corp (NQ: AREC )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Nov 01, 2019 0.7500 0.7536 0.6988 0.7379 69,500 -0.00(-0.28%)
Oct 31, 2019 0.7300 0.7900 0.7000 0.7400 75,429 -0.02(-2.63%)
Oct 30, 2019 0.7500 0.8200 0.7300 0.7600 84,126 +0.03(+4.67%)
Oct 29, 2019 0.6900 0.7500 0.6900 0.7261 22,543 +0.01(+0.88%)
Oct 28, 2019 0.7106 0.7600 0.7000 0.7198 36,390 +0.00(+0.28%)
Oct 25, 2019 0.6905 0.7200 0.6700 0.7178 77,900 +0.01(+1.10%)
Oct 24, 2019 0.7000 0.7100 0.6400 0.7100 70,219 +0.01(+1.43%)
Oct 23, 2019 0.6400 0.7100 0.6400 0.7000 86,957 +0.05(+8.53%)
Oct 22, 2019 0.6600 0.6600 0.6400 0.6450 19,059 -0.01(-1.51%)
Oct 21, 2019 0.6824 0.7460 0.6200 0.6549 99,358 -0.05(-6.44%)
Oct 18, 2019 0.6900 0.7500 0.6900 0.7000 70,800 +0.02(+2.94%)
Oct 17, 2019 0.7000 0.7100 0.6500 0.6800 50,243 -0.02(-2.86%)
Oct 16, 2019 0.7500 0.7500 0.6820 0.7000 74,086 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6301 0.7000 42,700 +0.01(+1.76%)
Oct 14, 2019 0.6923 0.7000 0.6700 0.6879 12,409 +0.02(+2.67%)
Oct 11, 2019 0.6700 0.6800 0.6560 0.6700 73,300 +0.02(+3.08%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6500 150,858 +0.00(+0.00%)
Oct 09, 2019 0.6313 0.6600 0.5850 0.6500 138,354 +0.04(+6.11%)
Oct 08, 2019 0.6100 0.6296 0.5901 0.6126 21,137 -0.02(-2.76%)
Oct 07, 2019 0.6200 0.6300 0.5800 0.6300 91,096 +0.02(+3.79%)
Oct 04, 2019 0.6449 0.6449 0.5600 0.6070 90,000 -0.02(-3.65%)
Oct 03, 2019 0.6450 0.6450 0.5700 0.6300 68,605 +0.03(+5.42%)
Oct 02, 2019 0.5850 0.6460 0.5710 0.5976 129,293 -0.00(-0.40%)
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.