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: 2:42 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 (%)
Jul 31, 2020
1.250
1.430
1.240
1.370
358,000
+0.13(+10.48%)
Jul 30, 2020
1.250
1.310
1.220
1.240
59,127
-0.09(-6.77%)
Jul 29, 2020
1.250
1.350
1.250
1.330
52,259
-0.04(-2.92%)
Jul 28, 2020
1.350
1.370
1.200
1.370
105,347
+0.03(+2.24%)
Jul 27, 2020
1.250
1.360
1.140
1.340
565,939
-0.03(-2.19%)
Jul 24, 2020
1.630
2.000
1.343
1.370
3,128,300
-0.15(-9.87%)
Jul 23, 2020
1.510
1.530
1.450
1.520
44,186
+0.02(+1.33%)
Jul 22, 2020
1.480
1.554
1.420
1.500
71,379
+0.00(+0.00%)
Jul 21, 2020
1.530
1.535
1.476
1.500
13,392
+0.01(+0.67%)
Jul 20, 2020
1.500
1.560
1.337
1.490
65,968
-0.01(-0.67%)
Jul 17, 2020
1.500
1.530
1.420
1.500
84,500
+0.02(+1.36%)
Jul 16, 2020
1.420
1.600
1.380
1.480
166,039
+0.06(+4.23%)
Jul 15, 2020
1.310
1.430
1.300
1.420
128,122
+0.09(+6.77%)
Jul 14, 2020
1.330
1.350
1.260
1.330
53,338
+0.03(+2.31%)
Jul 13, 2020
1.350
1.360
1.250
1.300
77,490
-0.06(-4.41%)
Jul 10, 2020
1.310
1.370
1.310
1.360
119,500
+0.02(+1.49%)
Jul 09, 2020
1.360
1.370
1.300
1.340
129,191
-0.04(-2.90%)
Jul 08, 2020
1.270
1.380
1.260
1.380
200,877
+0.07(+5.34%)
Jul 07, 2020
1.380
1.390
1.190
1.310
574,246
-0.43(-24.71%)
Jul 06, 2020
1.390
2.330
1.330
1.740
2,040,083
+0.38(+27.94%)
Jul 02, 2020
1.190
1.360
1.190
1.360
101,000
+0.17(+14.29%)
Jul 01, 2020
1.210
1.210
1.150
1.190
33,282
+0.01(+0.85%)
Jun 30, 2020
1.180
1.220
1.150
1.180
113,386
+0.04(+3.51%)
Jun 29, 2020
1.140
1.195
1.140
1.140
62,177
+0.01(+0.88%)
Jun 26, 2020
1.160
1.200
1.130
1.130
54,400
-0.07(-5.83%)
Jun 25, 2020
1.170
1.200
1.140
1.200
33,885
+0.01(+0.84%)
Jun 24, 2020
1.200
1.220
1.160
1.190
6,213
-0.05(-4.03%)
Jun 23, 2020
1.260
1.260
1.200
1.240
51,365
+0.01(+0.81%)
Jun 22, 2020
1.220
1.260
1.150
1.230
50,135
+0.03(+2.50%)
Jun 19, 2020
1.150
1.300
1.150
1.200
112,800
+0.07(+6.19%)
Jun 18, 2020
1.240
1.300
1.120
1.130
68,352
-0.15(-11.72%)
Jun 17, 2020
1.210
1.320
1.210
1.280
71,380
+0.04(+3.23%)
Jun 16, 2020
1.160
1.400
1.150
1.240
93,492
+0.09(+7.83%)
Jun 15, 2020
1.190
1.200
1.150
1.150
66,816
-0.04(-3.36%)
Jun 12, 2020
1.170
1.250
1.165
1.190
48,900
+0.02(+1.71%)
Jun 11, 2020
1.157
1.180
1.130
1.170
40,791
-0.03(-2.50%)
Jun 10, 2020
1.280
1.280
1.170
1.200
52,996
-0.05(-4.00%)
Jun 09, 2020
1.170
1.250
1.140
1.250
78,744
+0.08(+6.84%)
Jun 08, 2020
1.150
1.200
1.120
1.170
71,346
+0.02(+1.74%)
Jun 05, 2020
1.110
1.150
1.070
1.150
78,400
+0.04(+3.60%)
Jun 04, 2020
1.100
1.131
1.090
1.110
62,353
+0.00(+0.00%)
Jun 03, 2020
1.130
1.140
1.080
1.110
49,302
-0.03(-2.63%)
Jun 02, 2020
1.140
1.140
1.020
1.140
34,830
+0.01(+0.88%)
Jun 01, 2020
1.070
1.190
1.050
1.130
85,810
+0.06(+5.61%)
May 29, 2020
1.020
1.090
1.010
1.070
56,200
+0.06(+5.94%)
May 28, 2020
1.000
1.035
0.9800
1.010
52,008
-0.01(-0.98%)
May 27, 2020
0.9400
1.020
0.9300
1.020
74,123
+0.08(+8.51%)
May 26, 2020
0.9600
0.9600
0.9400
0.9400
21,200
-0.02(-2.08%)
May 22, 2020
0.9000
0.9600
0.9000
0.9600
35,600
+0.06(+6.67%)
May 21, 2020
0.9100
0.9400
0.8900
0.9000
21,743
-0.03(-3.23%)
May 20, 2020
0.9000
0.9300
0.9000
0.9300
11,343
+0.03(+3.33%)
May 19, 2020
0.9200
0.9500
0.8850
0.9000
21,255
-0.03(-2.79%)
May 18, 2020
0.8700
0.9300
0.8700
0.9258
14,552
+0.06(+6.59%)
May 15, 2020
0.8744
0.8992
0.8000
0.8686
17,600
+0.00(+0.31%)
May 14, 2020
0.7701
0.8659
0.7701
0.8659
38,325
+0.07(+8.24%)
May 13, 2020
0.8500
0.8810
0.7300
0.8000
70,820
-0.05(-5.89%)
May 12, 2020
0.9765
0.9765
0.8471
0.8501
45,774
+0.00(+0.48%)
May 11, 2020
0.9200
0.9600
0.8460
0.8460
29,450
-0.07(-8.04%)
May 08, 2020
0.9000
0.9200
0.8660
0.9200
19,200
+0.06(+6.93%)
May 07, 2020
0.8800
0.9200
0.8600
0.8604
26,451
-0.02(-2.23%)
May 06, 2020
0.8800
0.8900
0.8500
0.8800
4,366
+0.00(+0.00%)
May 05, 2020
0.9201
0.9320
0.8700
0.8800
13,777
-0.04(-4.35%)
May 04, 2020
0.9800
0.9800
0.8700
0.9200
8,497
+0.01(+0.61%)
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
.