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
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
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
.