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 (%)
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%)
Oct 01, 2020
1.470
1.520
1.450
1.520
12,040
+0.02(+1.33%)
Sep 30, 2020
1.500
1.600
1.460
1.500
57,572
-0.02(-1.32%)
Sep 29, 2020
1.550
1.610
1.460
1.520
29,162
-0.01(-0.65%)
Sep 28, 2020
1.490
1.530
1.440
1.530
21,910
+0.04(+2.68%)
Sep 25, 2020
1.370
1.490
1.370
1.490
37,900
+0.10(+7.19%)
Sep 24, 2020
1.350
1.410
1.330
1.390
23,082
+0.00(+0.00%)
Sep 23, 2020
1.500
1.510
1.390
1.390
48,195
-0.11(-7.33%)
Sep 22, 2020
1.530
1.550
1.460
1.500
59,027
-0.04(-2.60%)
Sep 21, 2020
1.610
1.610
1.520
1.540
63,719
-0.07(-4.35%)
Sep 18, 2020
1.500
1.610
1.480
1.610
164,000
+0.09(+5.92%)
Sep 17, 2020
1.450
1.530
1.440
1.520
113,481
+0.07(+4.83%)
Sep 16, 2020
1.380
1.450
1.340
1.450
50,483
+0.08(+5.84%)
Sep 15, 2020
1.400
1.400
1.347
1.370
50,330
-0.04(-2.84%)
Sep 14, 2020
1.350
1.470
1.330
1.410
137,685
+0.07(+5.22%)
Sep 11, 2020
1.350
1.350
1.280
1.340
43,400
+0.00(+0.00%)
Sep 10, 2020
1.260
1.350
1.210
1.340
41,158
+0.04(+3.08%)
Sep 09, 2020
1.300
1.310
1.210
1.300
86,466
+0.00(+0.00%)
Sep 08, 2020
1.310
1.331
1.250
1.300
75,710
+0.00(+0.00%)
Sep 04, 2020
1.315
1.320
1.257
1.300
31,900
-0.03(-2.26%)
Sep 03, 2020
1.330
1.330
1.230
1.330
36,228
-0.01(-0.75%)
Sep 02, 2020
1.300
1.380
1.290
1.340
74,004
+0.02(+1.52%)
Sep 01, 2020
1.260
1.330
1.230
1.320
28,639
+0.06(+4.76%)
Aug 31, 2020
1.200
1.260
1.200
1.260
53,723
+0.02(+1.61%)
Aug 28, 2020
1.170
1.240
1.170
1.240
17,200
+0.07(+5.98%)
Aug 27, 2020
1.170
1.200
1.150
1.170
11,802
-0.03(-2.50%)
Aug 26, 2020
1.250
1.250
1.160
1.200
68,941
-0.05(-4.00%)
Aug 25, 2020
1.255
1.255
1.220
1.250
23,655
-0.03(-2.34%)
Aug 24, 2020
1.300
1.300
1.220
1.280
15,345
-0.01(-0.78%)
Aug 21, 2020
1.360
1.400
1.280
1.290
50,100
-0.04(-3.01%)
Aug 20, 2020
1.310
1.350
1.310
1.330
14,835
+0.01(+0.76%)
Aug 19, 2020
1.340
1.340
1.300
1.320
20,794
+0.00(+0.00%)
Aug 18, 2020
1.350
1.350
1.300
1.320
22,487
-0.05(-3.65%)
Aug 17, 2020
1.310
1.370
1.310
1.370
21,427
+0.06(+4.58%)
Aug 14, 2020
1.290
1.310
1.250
1.310
29,800
+0.04(+3.15%)
Aug 13, 2020
1.290
1.293
1.260
1.270
25,178
-0.02(-1.55%)
Aug 12, 2020
1.300
1.340
1.240
1.290
29,817
-0.01(-1.15%)
Aug 11, 2020
1.322
1.360
1.290
1.305
55,816
-0.03(-1.88%)
Aug 10, 2020
1.270
1.350
1.250
1.330
33,531
+0.06(+4.72%)
Aug 07, 2020
1.280
1.310
1.250
1.270
21,000
-0.03(-2.30%)
Aug 06, 2020
1.260
1.350
1.260
1.300
53,117
+0.05(+3.99%)
Aug 05, 2020
1.250
1.270
1.230
1.250
70,316
+0.01(+0.81%)
Aug 04, 2020
1.270
1.480
1.220
1.240
423,629
-0.02(-1.59%)
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
.