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
)
1.460
+0.030 (+2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022
1.850
1.880
1.770
1.810
740,202
-0.04(-2.16%)
Apr 28, 2022
1.800
1.900
1.690
1.850
1,757,912
+0.03(+1.65%)
Apr 27, 2022
1.750
1.875
1.750
1.820
892,139
+0.04(+2.25%)
Apr 26, 2022
1.920
1.920
1.770
1.780
734,031
-0.10(-5.32%)
Apr 25, 2022
1.860
1.910
1.780
1.880
1,145,706
-0.02(-1.05%)
Apr 22, 2022
2.100
2.155
1.890
1.900
1,134,656
-0.21(-9.95%)
Apr 21, 2022
2.310
2.370
2.050
2.110
2,150,981
-0.22(-9.44%)
Apr 20, 2022
2.300
2.390
2.240
2.330
1,066,228
+0.06(+2.64%)
Apr 19, 2022
2.220
2.295
2.165
2.270
643,261
+0.03(+1.34%)
Apr 18, 2022
2.350
2.360
2.210
2.240
715,741
-0.09(-3.86%)
Apr 14, 2022
2.300
2.350
2.190
2.330
1,083,090
+0.04(+1.75%)
Apr 13, 2022
2.130
2.310
2.120
2.290
979,587
+0.16(+7.51%)
Apr 12, 2022
2.080
2.215
2.070
2.130
769,749
+0.04(+1.91%)
Apr 11, 2022
2.170
2.220
2.070
2.090
944,348
-0.08(-3.69%)
Apr 08, 2022
2.380
2.380
2.160
2.170
1,509,531
-0.22(-9.21%)
Apr 07, 2022
2.350
2.450
2.245
2.390
1,103,627
+0.01(+0.42%)
Apr 06, 2022
2.560
2.560
2.350
2.380
1,105,313
-0.19(-7.39%)
Apr 05, 2022
2.610
2.740
2.540
2.570
1,402,081
-0.02(-0.77%)
Apr 04, 2022
2.650
2.720
2.565
2.590
1,241,290
-0.03(-1.15%)
Apr 01, 2022
2.580
2.700
2.510
2.620
1,675,375
+0.05(+1.95%)
Mar 31, 2022
2.340
2.640
2.323
2.570
3,179,095
+0.27(+11.74%)
Mar 30, 2022
2.300
2.430
2.110
2.300
1,947,950
+0.10(+4.55%)
Mar 29, 2022
2.330
2.360
2.151
2.200
934,408
-0.14(-5.98%)
Mar 28, 2022
2.320
2.360
2.282
2.340
701,395
+0.01(+0.43%)
Mar 25, 2022
2.270
2.340
2.240
2.330
480,488
+0.02(+0.87%)
Mar 24, 2022
2.320
2.340
2.230
2.310
628,933
+0.06(+2.67%)
Mar 23, 2022
2.220
2.320
2.180
2.250
812,684
+0.04(+1.81%)
Mar 22, 2022
2.200
2.240
2.075
2.210
1,116,309
+0.02(+0.91%)
Mar 21, 2022
2.230
2.330
2.140
2.190
1,243,704
-0.02(-0.90%)
Mar 18, 2022
2.080
2.250
2.080
2.210
921,108
+0.10(+4.74%)
Mar 17, 2022
2.000
2.170
1.971
2.110
1,047,958
+0.13(+6.57%)
Mar 16, 2022
2.010
2.040
1.940
1.980
756,152
-0.01(-0.50%)
Mar 15, 2022
2.000
2.050
1.920
1.990
905,559
-0.02(-1.00%)
Mar 14, 2022
2.340
2.340
1.980
2.010
1,432,439
-0.28(-12.23%)
Mar 11, 2022
2.560
2.560
2.280
2.290
893,721
-0.18(-7.29%)
Mar 10, 2022
2.200
2.500
2.170
2.470
1,529,914
+0.23(+10.27%)
Mar 09, 2022
2.330
2.330
2.175
2.240
1,551,730
-0.09(-3.86%)
Mar 08, 2022
2.450
2.720
2.260
2.330
3,867,924
-0.01(-0.43%)
Mar 07, 2022
2.350
2.595
2.290
2.340
2,310,354
+0.01(+0.43%)
Mar 04, 2022
2.280
2.360
2.190
2.330
780,434
+0.02(+0.87%)
Mar 03, 2022
2.260
2.330
2.130
2.310
1,239,734
+0.06(+2.67%)
Mar 02, 2022
1.920
2.280
1.900
2.250
1,770,577
+0.34(+17.80%)
Mar 01, 2022
1.910
1.940
1.852
1.910
592,625
+0.00(+0.00%)
Feb 28, 2022
1.910
1.970
1.880
1.910
1,058,819
+0.00(+0.00%)
Feb 25, 2022
2.010
1.950
1.880
1.910
977,035
+0.00(+0.00%)
Feb 24, 2022
1.750
1.929
1.720
1.910
1,046,812
-0.02(-1.04%)
Feb 23, 2022
2.010
2.010
1.900
1.930
818,688
-0.04(-2.03%)
Feb 22, 2022
1.910
2.100
1.910
1.970
1,094,597
+0.01(+0.51%)
Feb 18, 2022
1.960
0
-0.04(-2.00%)
Feb 17, 2022
2.050
2.070
1.930
2.000
735,319
-0.10(-4.76%)
Feb 16, 2022
1.900
2.167
1.900
2.100
1,272,082
+0.18(+9.38%)
Feb 15, 2022
1.840
1.990
1.800
1.920
896,534
+0.11(+6.08%)
Feb 14, 2022
1.830
1.860
1.790
1.810
710,236
-0.02(-1.09%)
Feb 11, 2022
1.860
1.920
1.770
1.830
477,887
+0.00(+0.00%)
Feb 10, 2022
1.840
1.950
1.810
1.830
842,461
-0.08(-4.19%)
Feb 09, 2022
1.860
1.920
1.849
1.910
825,131
+0.04(+2.14%)
Feb 08, 2022
1.800
1.890
1.780
1.870
510,597
+0.08(+4.47%)
Feb 07, 2022
1.780
1.840
1.771
1.790
406,252
+0.02(+1.13%)
Feb 04, 2022
1.790
1.840
1.740
1.770
653,536
-0.03(-1.67%)
Feb 03, 2022
1.740
1.725
1.800
526,391
-0.01(-0.55%)
Feb 02, 2022
1.900
1.903
1.780
1.810
595,990
-0.10(-5.24%)
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
.