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
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2022
1.230
1.330
1.210
1.320
355,706
+0.10(+8.20%)
Dec 29, 2022
1.160
1.260
1.150
1.220
305,670
+0.06(+5.17%)
Dec 28, 2022
1.180
1.250
1.150
1.160
377,501
-0.04(-3.33%)
Dec 27, 2022
1.280
1.320
1.200
1.200
196,550
-0.09(-6.98%)
Dec 23, 2022
1.210
1.300
1.210
1.290
220,467
+0.08(+6.61%)
Dec 22, 2022
1.290
1.290
1.180
1.210
196,930
-0.08(-6.20%)
Dec 21, 2022
1.270
1.320
1.220
1.290
322,766
+0.08(+6.61%)
Dec 20, 2022
1.180
1.250
1.160
1.210
216,186
+0.03(+2.54%)
Dec 19, 2022
1.220
1.260
1.170
1.180
274,049
-0.04(-3.28%)
Dec 16, 2022
1.210
1.260
1.160
1.220
619,133
-0.01(-0.81%)
Dec 15, 2022
1.320
1.340
1.220
1.230
391,183
-0.12(-8.89%)
Dec 14, 2022
1.460
1.490
1.350
1.350
372,700
-0.12(-8.16%)
Dec 13, 2022
1.470
1.500
1.410
1.470
335,242
+0.06(+4.26%)
Dec 12, 2022
1.260
1.450
1.250
1.410
467,006
+0.13(+10.16%)
Dec 09, 2022
1.250
1.300
1.220
1.280
405,878
+0.03(+2.40%)
Dec 08, 2022
1.320
1.350
1.230
1.250
493,275
-0.07(-5.30%)
Dec 07, 2022
1.340
1.399
1.320
1.320
506,881
-0.04(-2.94%)
Dec 06, 2022
1.360
1.400
1.330
1.360
478,093
+0.02(+1.49%)
Dec 05, 2022
1.450
1.494
1.320
1.340
929,016
-0.10(-6.94%)
Dec 02, 2022
1.450
1.490
1.370
1.440
415,258
+0.00(+0.00%)
Dec 01, 2022
1.520
1.558
1.430
1.440
427,712
-0.07(-4.64%)
Nov 30, 2022
1.680
1.680
1.340
1.510
2,236,562
-0.13(-7.93%)
Nov 29, 2022
1.640
1.690
1.640
1.640
277,899
+0.00(+0.00%)
Nov 28, 2022
1.710
1.730
1.630
1.640
313,474
-0.12(-6.82%)
Nov 25, 2022
1.720
1.770
1.701
1.760
187,744
+0.04(+2.33%)
Nov 23, 2022
1.700
1.720
1.660
1.720
277,684
+0.01(+0.58%)
Nov 22, 2022
1.600
1.761
1.600
1.710
972,559
+0.11(+6.87%)
Nov 21, 2022
1.680
1.690
1.550
1.600
1,452,058
-0.03(-1.84%)
Nov 18, 2022
1.630
1.660
1.590
1.630
254,362
-0.01(-0.61%)
Nov 17, 2022
1.630
1.650
1.575
1.640
481,166
-0.03(-1.80%)
Nov 16, 2022
1.800
1.809
1.635
1.670
701,766
-0.12(-6.70%)
Nov 15, 2022
1.700
1.830
1.660
1.790
1,042,949
+0.06(+3.47%)
Nov 14, 2022
1.700
1.875
1.700
1.730
679,327
+0.00(+0.00%)
Nov 11, 2022
1.720
1.810
1.665
1.730
479,450
+0.04(+2.37%)
Nov 10, 2022
1.610
1.711
1.590
1.690
601,392
+0.17(+11.18%)
Nov 09, 2022
1.680
1.680
1.510
1.520
649,154
-0.16(-9.52%)
Nov 08, 2022
1.690
1.700
1.620
1.680
758,058
+0.03(+1.82%)
Nov 07, 2022
1.690
1.721
1.620
1.650
556,532
-0.07(-4.07%)
Nov 04, 2022
1.740
1.770
1.675
1.720
814,616
+0.06(+3.61%)
Nov 03, 2022
1.560
1.690
1.530
1.660
1,192,920
+0.06(+3.75%)
Nov 02, 2022
1.730
1.595
1.600
1,204,085
-0.13(-7.51%)
Nov 01, 2022
2.040
2.050
1.720
1.730
1,810,808
-0.26(-13.07%)
Oct 31, 2022
2.220
2.240
1.980
1.990
1,253,849
-0.25(-11.16%)
Oct 28, 2022
2.250
2.320
2.140
2.240
512,833
-0.02(-0.88%)
Oct 27, 2022
2.360
2.410
2.165
2.260
811,109
-0.10(-4.24%)
Oct 26, 2022
2.260
2.420
2.250
2.360
316,760
+0.06(+2.61%)
Oct 25, 2022
2.400
2.480
2.275
2.300
1,406,678
-0.10(-4.17%)
Oct 24, 2022
2.440
2.440
2.325
2.400
362,523
-0.03(-1.23%)
Oct 21, 2022
2.380
2.470
2.275
2.430
566,940
+0.04(+1.67%)
Oct 20, 2022
2.500
2.580
2.365
2.390
524,717
-0.11(-4.40%)
Oct 19, 2022
2.490
2.630
2.470
2.500
550,222
-0.02(-0.79%)
Oct 18, 2022
2.500
2.590
2.490
2.520
427,080
+0.08(+3.28%)
Oct 17, 2022
2.290
2.460
2.280
2.440
542,979
+0.21(+9.42%)
Oct 14, 2022
2.460
2.485
2.225
2.230
944,052
-0.23(-9.35%)
Oct 13, 2022
2.500
2.550
2.390
2.460
916,520
-0.09(-3.53%)
Oct 12, 2022
2.750
2.750
2.530
2.550
436,549
-0.22(-7.94%)
Oct 11, 2022
2.680
2.805
2.660
2.770
584,243
+0.04(+1.47%)
Oct 10, 2022
2.850
2.970
2.690
2.730
439,405
-0.12(-4.21%)
Oct 07, 2022
2.950
2.960
2.830
2.850
504,518
-0.12(-4.04%)
Oct 06, 2022
2.840
3.000
2.840
2.970
411,637
+0.11(+3.85%)
Oct 05, 2022
2.880
2.900
2.800
2.860
326,726
-0.06(-2.05%)
Oct 04, 2022
2.870
2.985
2.810
2.920
763,891
+0.09(+3.18%)
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
.