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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2019
0.6000
0.6550
0.5800
0.6000
49,720
+0.01(+1.69%)
Sep 30, 2019
0.6297
0.6880
0.5600
0.5900
183,343
-0.07(-10.61%)
Sep 27, 2019
0.6800
0.6900
0.6000
0.6600
139,200
+0.01(+2.10%)
Sep 26, 2019
0.6644
0.6825
0.5238
0.6464
147,041
-0.03(-4.49%)
Sep 25, 2019
0.6720
0.7000
0.6379
0.6768
36,977
+0.02(+3.84%)
Sep 24, 2019
0.6900
0.7000
0.6200
0.6518
67,953
-0.01(-1.97%)
Sep 23, 2019
0.7000
0.7365
0.6101
0.6649
158,710
-0.02(-2.22%)
Sep 20, 2019
0.6500
0.7300
0.6500
0.6800
83,100
-0.01(-1.45%)
Sep 19, 2019
0.6900
0.7200
0.6500
0.6900
69,965
-0.01(-1.43%)
Sep 18, 2019
0.6834
0.7450
0.6200
0.7000
66,557
-0.02(-2.78%)
Sep 17, 2019
0.7300
0.7300
0.6800
0.7200
120,363
-0.01(-1.37%)
Sep 16, 2019
0.6600
0.7450
0.6600
0.7300
42,027
-0.02(-2.01%)
Sep 13, 2019
0.7319
0.7450
0.6180
0.7450
113,600
-0.05(-5.70%)
Sep 12, 2019
0.8000
0.8000
0.6650
0.7900
127,453
-0.01(-1.24%)
Sep 11, 2019
0.7700
0.8300
0.7500
0.7999
165,801
+0.04(+5.25%)
Sep 10, 2019
0.6400
0.7700
0.4800
0.7600
189,149
+0.12(+18.75%)
Sep 09, 2019
0.6827
0.7700
0.6362
0.6400
147,342
-0.07(-9.86%)
Sep 06, 2019
0.7400
0.7400
0.6500
0.7100
39,800
+0.00(+0.00%)
Sep 05, 2019
0.6901
0.7246
0.6718
0.7100
29,209
-0.01(-1.39%)
Sep 04, 2019
0.7800
0.7800
0.6165
0.7200
69,876
+0.00(+0.00%)
Sep 03, 2019
0.7340
0.8001
0.7200
0.7200
133,884
+0.02(+2.86%)
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%)
Aug 01, 2019
2.810
2.939
2.590
2.832
17,682
-0.06(-1.94%)
Jul 31, 2019
2.812
2.975
2.700
2.888
21,278
-0.13(-4.38%)
Jul 30, 2019
3.050
3.230
2.820
3.020
33,406
-0.01(-0.33%)
Jul 29, 2019
3.150
3.150
3.030
3.030
3,380
+0.00(+0.00%)
Jul 26, 2019
3.050
3.050
2.800
3.030
8,300
-0.15(-4.72%)
Jul 25, 2019
3.120
3.180
3.070
3.180
13,713
+0.03(+0.95%)
Jul 24, 2019
3.161
3.174
2.928
3.150
7,303
+0.11(+3.62%)
Jul 23, 2019
3.370
3.420
3.040
3.040
37,357
-0.23(-7.03%)
Jul 22, 2019
3.347
3.375
3.216
3.270
7,930
+0.05(+1.68%)
Jul 19, 2019
3.393
3.400
3.216
3.216
5,800
-0.15(-4.57%)
Jul 18, 2019
3.395
3.480
3.126
3.370
20,644
+0.07(+2.12%)
Jul 17, 2019
3.370
3.475
3.300
3.300
10,811
+0.00(+0.00%)
Jul 16, 2019
3.580
3.580
3.300
3.300
11,162
-0.31(-8.59%)
Jul 15, 2019
3.490
3.763
3.310
3.610
20,235
+0.25(+7.44%)
Jul 12, 2019
3.075
3.475
3.075
3.360
17,100
+0.31(+10.16%)
Jul 11, 2019
3.050
3.250
3.050
3.050
6,815
-0.03(-0.97%)
Jul 10, 2019
2.973
3.250
2.973
3.080
11,202
-0.17(-5.23%)
Jul 09, 2019
3.140
3.500
2.902
3.250
30,040
+0.05(+1.56%)
Jul 08, 2019
3.540
3.540
3.106
3.200
47,170
-0.34(-9.50%)
Jul 05, 2019
3.640
3.890
3.350
3.536
24,300
+0.10(+2.99%)
Jul 03, 2019
3.445
3.600
3.300
3.433
5,200
-0.14(-3.82%)
Jul 02, 2019
3.500
3.840
3.250
3.570
50,386
+0.04(+1.13%)
Jul 01, 2019
2.950
3.570
2.800
3.530
219,409
+0.58(+19.66%)
Jun 28, 2019
2.803
2.950
2.753
2.950
34,400
+0.02(+0.68%)
Jun 27, 2019
2.885
2.940
2.764
2.930
15,069
+0.02(+0.69%)
Jun 26, 2019
2.750
2.930
2.750
2.910
16,213
+0.15(+5.43%)
Jun 25, 2019
2.960
2.980
2.730
2.760
28,529
-0.14(-4.83%)
Jun 24, 2019
2.930
3.000
2.750
2.900
215,304
+0.08(+2.84%)
Jun 21, 2019
2.810
2.980
2.725
2.820
43,700
+0.07(+2.55%)
Jun 20, 2019
2.660
2.970
2.600
2.750
22,717
+0.06(+2.23%)
Jun 19, 2019
2.594
2.700
2.594
2.690
133,787
+0.11(+4.26%)
Jun 18, 2019
2.639
2.725
2.450
2.580
26,098
+0.03(+1.18%)
Jun 17, 2019
2.710
2.740
2.510
2.550
32,470
-0.15(-5.56%)
Jun 14, 2019
2.480
2.700
2.450
2.700
55,900
+0.18(+6.93%)
Jun 13, 2019
2.660
2.660
2.390
2.525
29,616
-0.02(-0.98%)
Jun 12, 2019
2.300
2.710
2.000
2.550
75,535
+0.40(+18.60%)
Jun 11, 2019
2.150
2.150
1.960
2.150
18,583
+0.00(+0.00%)
Jun 10, 2019
2.190
2.300
1.950
2.150
34,692
+0.05(+2.38%)
Jun 07, 2019
2.260
2.276
1.760
2.100
55,400
-0.07(-3.25%)
Jun 06, 2019
2.610
2.610
1.510
2.171
196,147
-0.46(-17.47%)
Jun 05, 2019
3.010
3.116
2.460
2.630
8,278
-0.42(-13.63%)
Jun 04, 2019
3.200
3.215
2.567
3.045
13,569
-0.21(-6.31%)
Jun 03, 2019
3.310
3.400
3.250
3.250
4,363
-0.15(-4.41%)
May 31, 2019
3.302
3.432
3.302
3.400
4,000
-0.09(-2.58%)
May 30, 2019
3.450
3.490
3.321
3.490
7,812
+0.04(+1.09%)
May 29, 2019
3.700
3.700
3.300
3.452
9,675
-0.15(-4.10%)
May 28, 2019
3.403
3.600
3.403
3.600
1,548
+0.09(+2.56%)
May 24, 2019
3.330
3.660
3.305
3.510
1,200
-0.03(-0.92%)
May 23, 2019
3.430
3.630
3.300
3.543
8,628
-0.24(-6.33%)
May 22, 2019
3.790
3.790
3.433
3.782
7,446
-0.11(-2.78%)
May 21, 2019
3.900
3.900
3.850
3.890
7,431
+0.24(+6.58%)
May 20, 2019
3.480
3.650
3.300
3.650
7,269
+0.19(+5.58%)
May 17, 2019
3.510
3.516
3.267
3.457
4,000
-0.05(-1.51%)
May 16, 2019
3.475
3.513
3.447
3.510
3,752
+0.02(+0.58%)
May 15, 2019
3.490
3.490
3.490
3.490
427
+0.03(+1.00%)
May 14, 2019
3.460
3.460
3.420
3.455
2,028
-0.01(-0.36%)
May 13, 2019
3.460
3.468
3.460
3.468
1,479
-0.03(-0.92%)
May 10, 2019
3.500
3.518
2.620
3.500
6,400
+0.00(+0.00%)
May 09, 2019
3.600
3.600
3.345
3.500
801
-0.15(-4.11%)
May 08, 2019
3.650
3.741
3.650
3.650
6,258
+0.00(+0.00%)
May 07, 2019
3.650
3.929
3.650
3.650
7,020
-0.29(-7.36%)
May 06, 2019
3.570
3.940
3.568
3.940
3,175
+0.06(+1.51%)
May 03, 2019
3.700
3.881
3.700
3.881
4,400
+0.18(+4.91%)
May 02, 2019
3.900
3.900
3.470
3.700
7,429
-0.04(-1.07%)
May 01, 2019
3.900
3.900
3.740
3.740
5,428
-0.14(-3.61%)
Apr 30, 2019
3.921
3.921
3.610
3.880
2,365
-0.00(-0.05%)
Apr 29, 2019
4.000
4.000
3.882
3.882
8,032
-0.03(-0.82%)
Apr 26, 2019
3.947
3.947
3.900
3.914
4,600
-0.05(-1.21%)
Apr 25, 2019
3.980
4.000
3.929
3.962
7,498
+0.06(+1.59%)
Apr 24, 2019
3.956
4.020
3.900
3.900
3,070
-0.10(-2.50%)
Apr 23, 2019
3.970
4.060
3.900
4.000
6,827
+0.00(+0.00%)
Apr 22, 2019
3.900
4.000
3.900
4.000
4,733
+0.08(+2.09%)
Apr 18, 2019
4.005
4.030
3.918
3.918
10,400
+0.00(+0.11%)
Apr 17, 2019
4.128
4.128
3.914
3.914
6,306
+0.01(+0.27%)
Apr 16, 2019
3.901
3.981
3.901
3.903
3,008
-0.05(-1.18%)
Apr 15, 2019
3.950
3.981
3.790
3.950
4,841
+0.00(+0.05%)
Apr 12, 2019
3.981
3.981
3.948
3.948
1,000
-0.05(-1.30%)
Apr 11, 2019
4.140
4.140
3.905
4.000
12,693
+0.02(+0.49%)
Apr 10, 2019
4.100
4.100
3.950
3.981
4,731
-0.17(-4.08%)
Apr 09, 2019
4.100
4.150
4.100
4.150
9,500
+0.04(+0.97%)
Apr 08, 2019
4.050
4.130
4.050
4.110
5,772
-0.02(-0.48%)
Apr 05, 2019
4.150
4.150
4.020
4.130
10,100
+0.14(+3.50%)
Apr 04, 2019
4.000
4.197
3.900
3.990
9,861
-0.16(-3.86%)
Apr 03, 2019
4.000
4.188
4.000
4.150
11,283
+0.10(+2.47%)
Apr 02, 2019
4.260
4.312
4.040
4.050
3,021
-0.19(-4.48%)
Apr 01, 2019
4.260
4.309
4.230
4.240
9,478
-0.00(-0.00%)
Mar 29, 2019
4.250
4.280
4.090
4.240
10,500
-0.06(-1.40%)
Mar 28, 2019
4.340
4.346
4.270
4.300
7,056
-0.04(-0.92%)
Mar 27, 2019
4.280
4.340
4.195
4.340
15,256
+0.19(+4.58%)
Mar 26, 2019
4.380
4.450
4.150
4.150
10,600
-0.05(-1.19%)
Mar 25, 2019
4.110
4.200
4.100
4.200
1,616
+0.00(+0.00%)
Mar 22, 2019
4.366
4.366
4.000
4.200
6,400
-0.15(-3.45%)
Mar 21, 2019
4.100
4.435
4.100
4.350
46,600
+0.31(+7.67%)
Mar 20, 2019
4.040
4.070
4.020
4.040
8,436
-0.01(-0.19%)
Mar 19, 2019
4.000
4.048
4.000
4.048
4,073
+0.07(+1.81%)
Mar 18, 2019
3.900
4.000
3.536
3.976
6,938
+0.08(+1.95%)
Mar 15, 2019
4.000
4.008
3.840
3.900
5,400
-0.04(-0.91%)
Mar 14, 2019
4.000
4.018
3.910
3.936
3,149
-0.06(-1.60%)
Mar 13, 2019
4.120
4.120
3.749
4.000
3,116
+0.00(+0.00%)
Mar 12, 2019
4.120
4.120
4.000
4.000
2,170
-0.05(-1.23%)
Mar 11, 2019
4.168
4.168
4.020
4.050
3,287
-0.12(-2.99%)
Mar 08, 2019
4.300
4.300
4.175
4.175
2,400
-0.08(-2.00%)
Mar 07, 2019
4.500
4.500
4.072
4.260
2,649
-0.04(-0.93%)
Mar 06, 2019
4.800
4.800
4.190
4.300
14,941
-0.25(-5.49%)
Mar 05, 2019
4.762
4.762
4.521
4.550
2,152
-0.15(-3.19%)
Mar 04, 2019
4.650
4.940
4.500
4.700
32,269
+0.15(+3.30%)
Mar 01, 2019
4.300
4.700
4.180
4.550
61,600
+0.27(+6.31%)
Feb 28, 2019
4.080
4.286
4.050
4.280
64,028
+0.21(+5.22%)
Feb 27, 2019
3.910
4.101
3.910
4.068
68,079
+0.07(+1.70%)
Feb 26, 2019
3.900
4.000
3.900
4.000
27,250
+0.10(+2.56%)
Feb 25, 2019
4.000
4.000
3.900
3.900
3,999
-0.08(-2.01%)
Feb 22, 2019
4.000
4.000
3.950
3.980
12,300
+0.08(+2.05%)
Feb 21, 2019
3.960
4.090
3.900
3.900
22,409
-0.05(-1.27%)
Feb 20, 2019
4.100
4.116
3.900
3.950
24,446
-0.05(-1.25%)
Feb 19, 2019
4.490
4.490
3.950
4.000
57,167
-0.24(-5.66%)
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
.