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
)
1.140
-0.030 (-2.56%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 6, 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 (%)
Jun 30, 2023
2.090
2.092
1.939
1.960
282,172
-0.09(-4.39%)
Jun 29, 2023
1.940
2.090
1.890
2.050
336,131
+0.11(+5.94%)
Jun 28, 2023
1.870
1.980
1.800
1.935
378,920
+0.10(+5.74%)
Jun 27, 2023
2.020
2.026
1.668
1.830
786,421
-0.22(-10.73%)
Jun 26, 2023
2.030
2.110
2.020
2.050
287,578
+0.02(+0.99%)
Jun 23, 2023
1.920
2.050
1.900
2.030
369,831
+0.05(+2.53%)
Jun 22, 2023
2.050
2.050
1.970
1.980
243,136
-0.05(-2.46%)
Jun 21, 2023
1.980
2.070
1.880
2.030
386,181
+0.06(+3.05%)
Jun 20, 2023
1.940
2.160
1.880
1.970
612,949
+0.10(+5.35%)
Jun 16, 2023
1.740
1.900
1.740
1.870
477,064
+0.11(+6.25%)
Jun 15, 2023
1.710
1.849
1.710
1.760
253,460
+0.04(+2.33%)
Jun 14, 2023
1.790
1.800
1.720
1.720
210,404
-0.06(-3.37%)
Jun 13, 2023
1.760
1.850
1.750
1.780
240,045
+0.01(+0.56%)
Jun 12, 2023
1.710
1.780
1.660
1.770
186,647
+0.04(+2.61%)
Jun 09, 2023
1.710
1.740
1.660
1.725
119,742
+0.02(+0.88%)
Jun 08, 2023
1.710
1.780
1.690
1.710
121,101
-0.03(-1.72%)
Jun 07, 2023
1.720
1.810
1.680
1.740
265,165
+0.02(+1.16%)
Jun 06, 2023
1.660
1.740
1.660
1.720
197,588
+0.06(+3.61%)
Jun 05, 2023
1.590
1.700
1.540
1.660
230,275
+0.04(+2.47%)
Jun 02, 2023
1.550
1.630
1.540
1.620
221,211
+0.08(+5.19%)
Jun 01, 2023
1.450
1.570
1.440
1.540
216,279
+0.12(+8.45%)
May 31, 2023
1.380
1.490
1.380
1.420
163,877
+0.02(+1.43%)
May 30, 2023
1.440
1.490
1.360
1.400
241,633
-0.05(-3.45%)
May 26, 2023
1.510
1.560
1.450
1.450
194,321
-0.06(-3.97%)
May 25, 2023
1.600
1.600
1.480
1.510
233,467
-0.08(-5.03%)
May 24, 2023
1.570
1.590
1.520
1.590
136,970
+0.04(+2.58%)
May 23, 2023
1.550
1.610
1.540
1.550
167,747
-0.01(-0.64%)
May 22, 2023
1.450
1.580
1.420
1.560
266,842
+0.11(+7.59%)
May 19, 2023
1.550
1.550
1.430
1.450
92,284
-0.08(-5.23%)
May 18, 2023
1.490
1.530
1.460
1.530
108,001
+0.04(+2.68%)
May 17, 2023
1.450
1.530
1.440
1.490
182,407
+0.01(+0.68%)
May 16, 2023
1.420
1.500
1.420
1.480
156,187
-0.03(-1.99%)
May 15, 2023
1.510
1.530
1.470
1.510
87,740
+0.02(+1.34%)
May 12, 2023
1.510
1.560
1.450
1.490
92,444
-0.04(-2.61%)
May 11, 2023
1.590
1.593
1.470
1.530
173,760
-0.08(-4.97%)
May 10, 2023
1.470
1.610
1.448
1.610
285,329
+0.15(+10.27%)
May 09, 2023
1.500
1.500
1.410
1.460
170,520
-0.05(-3.31%)
May 08, 2023
1.410
1.580
1.370
1.510
459,552
+0.07(+4.86%)
May 05, 2023
1.330
1.460
1.300
1.440
236,470
+0.12(+9.09%)
May 04, 2023
1.320
1.360
1.260
1.320
242,459
-0.01(-0.75%)
May 03, 2023
1.240
1.350
1.210
1.330
543,149
+0.07(+5.56%)
May 02, 2023
1.150
1.270
1.100
1.260
407,149
+0.12(+10.53%)
May 01, 2023
1.090
1.170
1.040
1.140
415,117
+0.03(+2.70%)
Apr 28, 2023
1.150
1.159
1.090
1.110
218,992
-0.04(-3.48%)
Apr 27, 2023
1.200
1.200
1.100
1.150
370,592
-0.05(-4.17%)
Apr 26, 2023
1.200
1.215
1.170
1.200
156,671
-0.01(-0.83%)
Apr 25, 2023
1.200
1.210
1.160
1.210
167,398
+0.00(+0.00%)
Apr 24, 2023
1.260
1.262
1.150
1.210
327,895
-0.04(-3.20%)
Apr 21, 2023
1.270
1.270
1.250
1.250
107,512
-0.03(-2.34%)
Apr 20, 2023
1.270
1.290
1.260
1.280
103,932
-0.01(-0.78%)
Apr 19, 2023
1.270
1.290
1.252
1.290
53,913
+0.00(+0.00%)
Apr 18, 2023
1.290
1.300
1.230
1.290
123,322
+0.00(+0.00%)
Apr 17, 2023
1.290
1.330
1.250
1.290
159,864
+0.02(+1.57%)
Apr 14, 2023
1.300
1.300
1.202
1.270
388,923
-0.03(-2.31%)
Apr 13, 2023
1.290
1.300
1.250
1.300
170,208
+0.03(+1.96%)
Apr 12, 2023
1.280
1.300
1.240
1.275
317,491
+0.03(+2.82%)
Apr 11, 2023
1.330
1.350
1.200
1.240
794,353
-0.09(-7.12%)
Apr 10, 2023
1.330
1.340
1.260
1.335
312,560
+0.00(+0.38%)
Apr 06, 2023
1.310
1.340
1.300
1.330
167,921
+0.00(+0.00%)
Apr 05, 2023
1.340
1.400
1.300
1.330
250,052
-0.03(-2.21%)
Apr 04, 2023
1.370
1.380
1.290
1.360
170,868
-0.03(-2.16%)
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
.