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
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2021
2.130
2.210
1.990
2.060
1,237,299
-0.12(-5.50%)
Jul 29, 2021
2.230
2.300
2.160
2.180
951,469
-0.02(-0.91%)
Jul 28, 2021
2.160
2.260
2.080
2.200
1,234,101
+0.04(+1.85%)
Jul 27, 2021
2.200
2.220
2.060
2.160
880,285
-0.02(-0.92%)
Jul 26, 2021
2.100
2.410
2.060
2.180
1,391,104
+0.06(+2.83%)
Jul 23, 2021
2.260
2.275
2.090
2.120
697,003
-0.04(-1.85%)
Jul 22, 2021
2.150
2.300
2.090
2.160
1,006,700
+0.03(+1.41%)
Jul 21, 2021
2.150
2.230
2.110
2.130
767,763
+0.01(+0.47%)
Jul 20, 2021
2.100
2.140
2.010
2.120
683,865
+0.05(+2.42%)
Jul 19, 2021
1.950
2.140
1.940
2.070
1,063,674
-0.01(-0.48%)
Jul 16, 2021
2.250
2.260
2.020
2.080
985,119
-0.19(-8.37%)
Jul 15, 2021
2.220
2.279
2.070
2.270
1,593,859
+0.02(+0.89%)
Jul 14, 2021
2.260
2.300
2.180
2.250
799,608
-0.01(-0.44%)
Jul 13, 2021
2.420
2.435
2.220
2.260
1,688,494
-0.18(-7.38%)
Jul 12, 2021
2.620
2.620
2.440
2.440
536,096
-0.12(-4.69%)
Jul 09, 2021
2.430
2.560
2.365
2.560
790,957
+0.15(+6.22%)
Jul 08, 2021
2.230
2.450
2.220
2.410
1,083,256
+0.07(+2.99%)
Jul 07, 2021
2.400
2.411
2.230
2.340
1,589,686
-0.06(-2.50%)
Jul 06, 2021
2.560
2.580
2.363
2.400
1,507,422
-0.14(-5.51%)
Jul 02, 2021
2.610
2.610
2.480
2.540
1,211,495
-0.08(-3.05%)
Jul 01, 2021
2.610
2.640
2.520
2.620
1,067,733
+0.07(+2.75%)
Jun 30, 2021
2.630
2.650
2.550
2.550
1,267,721
-0.10(-3.77%)
Jun 29, 2021
2.670
2.700
2.610
2.650
1,002,007
-0.03(-1.12%)
Jun 28, 2021
2.770
2.790
2.670
2.680
1,517,673
-0.11(-3.94%)
Jun 25, 2021
2.770
2.820
2.750
2.790
1,167,136
-0.03(-1.06%)
Jun 24, 2021
2.830
2.850
2.730
2.820
946,157
+0.02(+0.71%)
Jun 23, 2021
2.770
2.880
2.751
2.800
1,395,883
+0.04(+1.45%)
Jun 22, 2021
2.600
2.780
2.590
2.760
2,349,202
+0.16(+6.15%)
Jun 21, 2021
2.590
2.610
2.510
2.600
1,549,298
+0.04(+1.56%)
Jun 18, 2021
2.650
2.700
2.560
2.560
1,974,818
-0.12(-4.48%)
Jun 17, 2021
2.730
2.771
2.640
2.680
1,894,066
-0.10(-3.60%)
Jun 16, 2021
2.780
2.790
2.690
2.780
1,792,201
-0.01(-0.36%)
Jun 15, 2021
2.800
2.820
2.690
2.790
2,081,311
+0.01(+0.36%)
Jun 14, 2021
2.850
2.920
2.780
2.780
1,972,240
-0.07(-2.46%)
Jun 11, 2021
2.810
2.900
2.740
2.850
2,853,015
+0.04(+1.42%)
Jun 10, 2021
2.900
2.900
2.680
2.810
4,905,779
-0.05(-1.75%)
Jun 09, 2021
3.040
3.050
2.831
2.860
7,875,403
-0.17(-5.61%)
Jun 08, 2021
3.060
3.059
2.880
3.030
9,766,163
+0.11(+3.77%)
Jun 07, 2021
4.140
4.220
2.820
2.920
43,343,264
-0.38(-11.52%)
Jun 04, 2021
2.890
3.690
2.860
3.300
8,228,988
+0.46(+16.20%)
Jun 03, 2021
2.950
2.965
2.820
2.840
1,220,748
-0.21(-6.89%)
Jun 02, 2021
2.840
3.170
2.840
3.050
1,761,182
+0.17(+5.90%)
Jun 01, 2021
2.910
2.950
2.780
2.880
713,715
+0.02(+0.70%)
May 28, 2021
2.790
2.890
2.780
2.860
846,835
-0.03(-1.04%)
May 27, 2021
2.730
2.940
2.650
2.890
1,160,995
+0.18(+6.64%)
May 26, 2021
2.630
2.780
2.630
2.710
586,484
+0.08(+3.04%)
May 25, 2021
2.770
2.840
2.610
2.630
560,878
-0.18(-6.41%)
May 24, 2021
2.850
2.870
2.720
2.810
428,900
-0.01(-0.35%)
May 21, 2021
2.750
2.891
2.690
2.820
518,294
+0.11(+4.06%)
May 20, 2021
2.710
2.770
2.610
2.710
370,203
+0.00(+0.00%)
May 19, 2021
2.710
2.790
2.670
2.710
377,690
-0.12(-4.24%)
May 18, 2021
2.870
2.980
2.800
2.830
539,850
-0.02(-0.70%)
May 17, 2021
2.770
2.850
2.670
2.850
456,338
+0.07(+2.52%)
May 14, 2021
2.670
2.840
2.650
2.780
493,289
+0.20(+7.75%)
May 13, 2021
2.750
2.920
2.470
2.580
928,059
-0.17(-6.18%)
May 12, 2021
2.950
3.030
2.730
2.750
631,726
-0.23(-7.72%)
May 11, 2021
2.560
3.060
2.560
2.980
811,352
+0.16(+5.67%)
May 10, 2021
3.120
3.122
2.820
2.820
594,409
-0.22(-7.24%)
May 07, 2021
2.940
3.050
2.920
3.040
382,810
+0.16(+5.56%)
May 06, 2021
3.060
3.100
2.810
2.880
1,174,317
-0.26(-8.28%)
May 05, 2021
3.080
3.290
2.970
3.140
1,144,231
+0.12(+3.97%)
May 04, 2021
2.990
3.040
2.800
3.020
855,336
+0.07(+2.37%)
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
.