Skip to main content
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 (%)
Aug 30, 2019 0.7700 0.7850 0.7000 0.7000 67,700 -0.07(-9.67%)
Aug 29, 2019 0.6871 0.7749 0.6488 0.7749 113,745 +0.07(+10.70%)
Aug 28, 2019 0.7015 0.7500 0.6480 0.7000 114,526 -0.02(-2.78%)
Aug 27, 2019 0.8200 0.8200 0.7000 0.7200 114,939 -0.05(-6.49%)
Aug 26, 2019 0.8000 0.8000 0.7100 0.7700 149,805 -0.03(-3.75%)
Aug 23, 2019 0.8000 0.8400 0.7716 0.8000 941,100 -0.32(-28.57%)
Aug 22, 2019 1.300 1.400 1.120 1.120 171,717 -0.09(-7.44%)
Aug 21, 2019 1.380 1.460 1.150 1.210 426,730 -0.90(-42.65%)
Aug 20, 2019 2.170 2.430 2.070 2.110 33,616 -0.09(-4.09%)
Aug 19, 2019 2.350 2.462 1.700 2.200 21,672 -0.15(-6.58%)
Aug 16, 2019 2.422 2.570 2.351 2.355 11,800 -0.06(-2.40%)
Aug 15, 2019 2.510 2.510 2.410 2.413 6,816 -0.08(-3.09%)
Aug 14, 2019 2.550 2.563 2.420 2.490 7,748 -0.06(-2.35%)
Aug 13, 2019 2.420 2.600 2.420 2.550 6,699 -0.29(-10.21%)
Aug 12, 2019 2.420 2.850 2.420 2.840 16,028 +0.34(+13.60%)
Aug 09, 2019 2.500 2.500 2.500 11 +0.00(+0.00%)
Aug 08, 2019 2.540 2.830 2.460 2.500 12,609 -0.06(-2.53%)
Aug 07, 2019 2.463 2.565 2.440 2.565 3,586 -0.00(-0.19%)
Aug 06, 2019 2.440 2.570 2.430 2.570 15,681 +0.10(+4.05%)
Aug 05, 2019 2.350 2.778 2.350 2.470 3,646 -0.41(-14.24%)
Aug 02, 2019 2.880 2.900 2.580 2.880 28,800 +0.05(+1.70%)
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.