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 (%)
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%)
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
.