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
)
1.265
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2020
1.950
1.950
1.950
1,716,697
+0.02(+1.04%)
Dec 30, 2020
2.000
2.070
1.890
1.930
1,716,697
-0.15(-7.21%)
Dec 29, 2020
2.100
2.140
1.800
2.080
3,142,478
+0.11(+5.58%)
Dec 28, 2020
1.750
2.200
1.730
1.970
6,460,675
+0.25(+14.53%)
Dec 24, 2020
1.660
1.770
1.630
1.720
913,000
+0.07(+4.24%)
Dec 23, 2020
1.680
1.700
1.650
1.650
645,712
-0.01(-0.60%)
Dec 22, 2020
1.700
1.710
1.580
1.660
1,048,200
-0.02(-1.19%)
Dec 21, 2020
1.590
1.700
1.580
1.680
649,851
+0.05(+3.07%)
Dec 18, 2020
1.700
1.710
1.630
1.630
794,700
-0.08(-4.68%)
Dec 17, 2020
1.710
1.750
1.660
1.710
611,920
+0.01(+0.59%)
Dec 16, 2020
1.740
1.800
1.640
1.700
1,822,122
-0.13(-7.10%)
Dec 15, 2020
1.750
1.920
1.740
1.830
1,619,484
-0.05(-2.66%)
Dec 14, 2020
1.830
1.920
1.720
1.880
1,168,141
+0.05(+2.73%)
Dec 11, 2020
1.820
1.870
1.720
1.830
841,900
-0.03(-1.61%)
Dec 10, 2020
1.770
1.860
1.740
1.860
898,138
+0.10(+5.68%)
Dec 09, 2020
1.920
1.970
1.730
1.760
1,440,503
-0.22(-11.11%)
Dec 08, 2020
1.930
2.020
1.870
1.980
1,352,928
+0.09(+4.76%)
Dec 07, 2020
1.770
1.890
1.700
1.890
1,570,920
+0.14(+8.00%)
Dec 04, 2020
1.810
1.820
1.660
1.750
598,800
+0.02(+1.16%)
Dec 03, 2020
1.780
1.780
1.670
1.730
457,287
-0.03(-1.70%)
Dec 02, 2020
1.610
1.790
1.600
1.760
640,595
+0.11(+6.67%)
Dec 01, 2020
1.790
1.790
1.650
1.650
798,165
-0.15(-8.33%)
Nov 30, 2020
1.940
1.940
1.660
1.800
1,321,686
-0.12(-6.25%)
Nov 27, 2020
1.840
1.930
1.790
1.920
1,042,600
+0.07(+3.78%)
Nov 25, 2020
1.880
1.930
1.740
1.850
2,836,500
-0.17(-8.42%)
Nov 24, 2020
2.240
2.430
1.810
2.020
18,755,528
+0.38(+23.17%)
Nov 23, 2020
1.500
1.650
1.440
1.640
2,204,329
+0.17(+11.56%)
Nov 20, 2020
1.450
1.500
1.410
1.470
563,200
+0.01(+0.68%)
Nov 19, 2020
1.520
1.520
1.410
1.460
540,605
-0.02(-1.35%)
Nov 18, 2020
1.480
1.550
1.450
1.480
967,302
+0.01(+0.68%)
Nov 17, 2020
1.500
1.530
1.420
1.470
1,187,149
-0.15(-9.26%)
Nov 16, 2020
1.400
1.700
1.340
1.620
2,773,281
+0.24(+17.39%)
Nov 13, 2020
1.340
1.390
1.309
1.380
525,900
+0.08(+6.15%)
Nov 12, 2020
1.310
1.330
1.260
1.300
650,896
+0.01(+0.78%)
Nov 11, 2020
1.320
1.330
1.260
1.290
333,235
-0.03(-2.27%)
Nov 10, 2020
1.330
1.340
1.300
1.320
231,848
+0.00(+0.00%)
Nov 09, 2020
1.400
1.440
1.300
1.320
858,450
-0.04(-2.94%)
Nov 06, 2020
1.440
1.460
1.330
1.360
800,600
-0.09(-6.21%)
Nov 05, 2020
1.400
1.490
1.400
1.450
274,069
+0.02(+1.40%)
Nov 04, 2020
1.530
1.530
1.410
1.430
294,810
-0.06(-4.03%)
Nov 03, 2020
1.450
1.530
1.450
1.490
263,105
+0.04(+2.76%)
Nov 02, 2020
1.450
1.470
1.410
1.450
391,133
+0.01(+0.69%)
Oct 30, 2020
1.520
1.520
1.390
1.440
1,442,400
-0.10(-6.49%)
Oct 29, 2020
1.560
1.570
1.490
1.540
404,054
-0.03(-1.91%)
Oct 28, 2020
1.430
1.590
1.330
1.570
1,149,045
+0.08(+5.37%)
Oct 27, 2020
1.490
1.520
1.460
1.490
485,960
+0.01(+0.68%)
Oct 26, 2020
1.560
1.610
1.460
1.480
928,367
-0.05(-3.27%)
Oct 23, 2020
1.520
1.570
1.480
1.530
620,000
-0.03(-1.92%)
Oct 22, 2020
1.610
1.620
1.450
1.560
1,458,668
-0.02(-1.27%)
Oct 21, 2020
1.730
1.750
1.570
1.580
1,454,192
-0.06(-3.66%)
Oct 20, 2020
1.620
1.730
1.560
1.640
1,402,803
+0.02(+1.23%)
Oct 19, 2020
1.730
1.730
1.560
1.620
1,507,884
-0.10(-5.81%)
Oct 16, 2020
1.710
1.830
1.665
1.720
2,357,700
-0.03(-1.71%)
Oct 15, 2020
1.900
1.940
1.720
1.750
3,244,265
-0.05(-2.78%)
Oct 14, 2020
1.800
1.870
1.770
1.800
1,485,706
-0.05(-2.70%)
Oct 13, 2020
1.820
2.010
1.710
1.850
3,803,538
+0.00(+0.00%)
Oct 12, 2020
2.100
2.120
1.780
1.850
3,378,229
-0.16(-7.96%)
Oct 09, 2020
2.280
2.280
1.910
2.010
4,604,900
-0.11(-5.19%)
Oct 08, 2020
2.450
2.490
2.040
2.120
5,940,072
-0.48(-18.46%)
Oct 07, 2020
3.090
4.930
2.470
2.600
159,936,208
+0.97(+59.51%)
Oct 06, 2020
1.600
1.690
1.590
1.630
42,447
+0.03(+1.87%)
Oct 05, 2020
1.500
1.630
1.490
1.600
67,916
+0.07(+4.58%)
Oct 02, 2020
1.440
1.530
1.300
1.530
41,400
+0.01(+0.66%)
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
.