Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Resources Corp
(NQ:
AREC
)
1.150
-0.020 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.