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 29, 2022
2.010
2.290
1.980
2.220
1,278,797
+0.21(+10.45%)
Jul 28, 2022
1.940
2.030
1.875
2.010
319,848
+0.07(+3.61%)
Jul 27, 2022
2.000
2.031
1.880
1.940
323,105
-0.05(-2.51%)
Jul 26, 2022
2.040
2.050
1.930
1.990
372,789
-0.04(-1.97%)
Jul 25, 2022
1.840
2.080
1.790
2.030
555,236
+0.20(+10.93%)
Jul 22, 2022
1.980
1.980
1.790
1.830
557,239
-0.15(-7.58%)
Jul 21, 2022
1.980
2.000
1.880
1.980
452,046
-0.03(-1.49%)
Jul 20, 2022
1.850
2.010
1.810
2.010
729,381
+0.16(+8.65%)
Jul 19, 2022
1.720
1.860
1.700
1.850
1,778,294
+0.22(+13.50%)
Jul 18, 2022
1.580
1.640
1.550
1.630
359,581
+0.08(+5.16%)
Jul 15, 2022
1.470
1.550
1.440
1.550
224,014
+0.08(+5.44%)
Jul 14, 2022
1.420
1.470
1.400
1.470
194,758
-0.01(-0.68%)
Jul 13, 2022
1.460
1.540
1.450
1.480
220,709
-0.02(-1.33%)
Jul 12, 2022
1.560
1.570
1.480
1.500
229,300
-0.05(-3.23%)
Jul 11, 2022
1.580
1.590
1.530
1.550
110,513
-0.04(-2.52%)
Jul 08, 2022
1.570
1.590
1.520
1.590
185,824
+0.03(+1.92%)
Jul 07, 2022
1.500
1.595
1.500
1.560
390,211
+0.06(+4.00%)
Jul 06, 2022
1.480
1.550
1.424
1.500
176,006
+0.02(+1.35%)
Jul 05, 2022
1.500
1.530
1.460
1.480
338,125
-0.03(-1.99%)
Jul 01, 2022
1.420
1.520
1.420
1.510
561,969
+0.06(+4.14%)
Jun 30, 2022
1.380
1.450
1.370
1.450
255,013
+0.05(+3.57%)
Jun 29, 2022
1.520
1.540
1.360
1.400
663,601
-0.12(-7.89%)
Jun 28, 2022
1.620
1.640
1.500
1.520
419,678
-0.06(-3.80%)
Jun 27, 2022
1.540
1.610
1.530
1.580
416,816
+0.03(+1.94%)
Jun 24, 2022
1.490
1.615
1.490
1.550
762,279
+0.05(+3.33%)
Jun 23, 2022
1.540
1.600
1.480
1.500
411,266
-0.06(-3.85%)
Jun 22, 2022
1.630
1.640
1.560
1.560
382,418
-0.06(-3.70%)
Jun 21, 2022
1.600
1.680
1.570
1.620
317,896
+0.07(+4.52%)
Jun 17, 2022
1.530
1.640
1.496
1.550
511,563
+0.08(+5.44%)
Jun 16, 2022
1.470
1.515
1.421
1.470
283,811
-0.01(-0.68%)
Jun 15, 2022
1.450
1.530
1.420
1.480
443,303
+0.03(+2.07%)
Jun 14, 2022
1.530
1.551
1.439
1.450
576,485
-0.09(-5.84%)
Jun 13, 2022
1.610
1.645
1.510
1.540
784,776
-0.21(-12.00%)
Jun 10, 2022
1.750
1.810
1.720
1.750
662,104
-0.08(-4.37%)
Jun 09, 2022
1.910
1.920
1.789
1.830
347,696
-0.08(-4.19%)
Jun 08, 2022
2.020
2.070
1.890
1.910
549,689
-0.05(-2.55%)
Jun 07, 2022
1.920
2.005
1.838
1.960
690,489
+0.04(+2.08%)
Jun 06, 2022
1.750
1.970
1.680
1.920
1,345,249
+0.16(+9.09%)
Jun 03, 2022
1.740
1.770
1.700
1.760
280,227
+0.03(+1.73%)
Jun 02, 2022
1.660
1.750
1.660
1.730
308,520
+0.05(+2.98%)
Jun 01, 2022
1.640
1.710
1.610
1.680
295,766
+0.02(+1.20%)
May 31, 2022
1.680
1.725
1.620
1.660
360,842
-0.05(-2.92%)
May 27, 2022
1.670
1.720
1.670
1.710
279,618
+0.04(+2.40%)
May 26, 2022
1.650
1.720
1.620
1.670
359,875
+0.01(+0.60%)
May 25, 2022
1.550
1.660
1.520
1.660
520,094
+0.12(+7.79%)
May 24, 2022
1.610
1.620
1.515
1.540
693,572
-0.08(-4.94%)
May 23, 2022
1.570
1.680
1.549
1.620
924,973
+0.10(+6.58%)
May 20, 2022
1.580
1.600
1.470
1.520
444,563
-0.01(-0.65%)
May 19, 2022
1.500
1.580
1.470
1.530
648,927
+0.02(+1.32%)
May 18, 2022
1.530
1.580
1.485
1.510
347,364
-0.06(-3.82%)
May 17, 2022
1.490
1.580
1.400
1.570
612,562
+0.19(+13.77%)
May 16, 2022
1.450
1.500
1.370
1.380
867,437
-0.02(-1.43%)
May 13, 2022
1.290
1.420
1.290
1.400
660,149
+0.17(+13.82%)
May 12, 2022
1.260
1.316
1.200
1.230
813,959
-0.06(-4.65%)
May 11, 2022
1.350
1.440
1.280
1.290
743,147
-0.06(-4.44%)
May 10, 2022
1.400
1.430
1.330
1.350
970,744
-0.03(-2.17%)
May 09, 2022
1.530
1.530
1.360
1.380
1,012,382
-0.22(-13.75%)
May 06, 2022
1.680
1.680
1.555
1.600
770,751
-0.09(-5.33%)
May 05, 2022
1.770
1.790
1.630
1.690
1,033,699
-0.09(-5.06%)
May 04, 2022
1.830
1.830
1.700
1.780
916,399
-0.03(-1.66%)
May 03, 2022
1.810
1.900
1.775
1.810
758,392
+0.01(+0.56%)
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
.