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
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 07, 2024
1.150
1.170
1.140
1.150
141,433
+0.00(+0.00%)
Jun 06, 2024
1.180
1.180
1.140
1.150
115,532
-0.02(-1.71%)
Jun 05, 2024
1.170
1.190
1.160
1.170
78,720
-0.01(-0.85%)
Jun 04, 2024
1.170
1.180
1.160
1.180
133,531
+0.00(+0.00%)
Jun 03, 2024
1.190
1.230
1.150
1.180
211,584
+0.03(+2.61%)
May 31, 2024
1.200
1.210
1.150
1.150
230,516
-0.01(-0.86%)
May 30, 2024
1.270
1.270
1.110
1.160
589,500
-0.09(-7.20%)
May 29, 2024
1.240
1.260
1.240
1.250
85,478
-0.01(-0.79%)
May 28, 2024
1.280
1.280
1.230
1.260
163,954
+0.01(+0.40%)
May 24, 2024
1.250
1.268
1.240
1.255
190,267
-0.01(-0.40%)
May 23, 2024
1.290
1.300
1.240
1.260
218,309
-0.02(-1.56%)
May 22, 2024
1.280
1.300
1.260
1.280
134,505
+0.00(+0.00%)
May 21, 2024
1.300
1.300
1.250
1.280
204,024
+0.02(+1.19%)
May 20, 2024
1.260
1.310
1.260
1.265
217,284
-0.04(-2.69%)
May 17, 2024
1.310
1.340
1.270
1.300
212,246
-0.01(-0.76%)
May 16, 2024
1.340
1.360
1.300
1.310
193,576
-0.02(-1.50%)
May 15, 2024
1.330
1.340
1.320
1.330
160,586
+0.00(+0.00%)
May 14, 2024
1.330
1.350
1.320
1.330
203,940
+0.01(+0.76%)
May 13, 2024
1.300
1.340
1.290
1.320
284,951
+0.03(+2.33%)
May 10, 2024
1.330
1.400
1.260
1.290
273,834
-0.02(-1.90%)
May 09, 2024
1.310
1.330
1.270
1.315
207,610
+0.04(+3.54%)
May 08, 2024
1.250
1.320
1.240
1.270
216,108
+0.03(+2.42%)
May 07, 2024
1.330
1.360
1.230
1.240
738,314
-0.06(-4.62%)
May 06, 2024
1.420
1.440
1.300
1.300
488,269
-0.10(-7.14%)
May 03, 2024
1.530
1.560
1.390
1.400
398,152
-0.12(-7.89%)
May 02, 2024
1.500
1.540
1.480
1.520
114,460
+0.06(+4.11%)
May 01, 2024
1.480
1.555
1.430
1.460
316,048
+0.03(+2.10%)
Apr 30, 2024
1.470
1.470
1.380
1.430
253,296
-0.04(-2.72%)
Apr 29, 2024
1.540
1.550
1.416
1.470
213,081
-0.08(-5.16%)
Apr 26, 2024
1.450
1.585
1.445
1.550
578,686
+0.11(+7.64%)
Apr 25, 2024
1.440
1.440
1.400
1.440
186,772
+0.02(+1.41%)
Apr 24, 2024
1.390
1.440
1.350
1.420
303,133
+0.06(+4.41%)
Apr 23, 2024
1.290
1.390
1.280
1.360
326,925
+0.08(+6.25%)
Apr 22, 2024
1.350
1.390
1.240
1.280
445,414
-0.07(-5.19%)
Apr 19, 2024
1.360
1.410
1.345
1.350
243,157
-0.04(-2.88%)
Apr 18, 2024
1.360
1.410
1.340
1.390
115,125
+0.03(+2.21%)
Apr 17, 2024
1.400
1.400
1.360
1.360
35,433
-0.02(-1.45%)
Apr 16, 2024
1.370
1.410
1.360
1.380
107,266
+0.00(+0.00%)
Apr 15, 2024
1.410
1.420
1.370
1.380
169,926
-0.01(-0.72%)
Apr 12, 2024
1.400
1.410
1.370
1.390
89,214
+0.00(+0.00%)
Apr 11, 2024
1.350
1.420
1.350
1.390
124,320
+0.04(+2.96%)
Apr 10, 2024
1.400
1.410
1.340
1.350
134,566
-0.06(-4.26%)
Apr 09, 2024
1.360
1.420
1.340
1.410
256,487
+0.04(+2.92%)
Apr 08, 2024
1.410
1.440
1.330
1.370
159,679
-0.03(-2.14%)
Apr 05, 2024
1.380
1.420
1.370
1.400
142,384
+0.03(+2.19%)
Apr 04, 2024
1.400
1.450
1.360
1.370
269,034
+0.04(+2.62%)
Apr 03, 2024
1.350
1.390
1.330
1.335
110,669
+0.00(+0.38%)
Apr 02, 2024
1.350
1.397
1.310
1.330
168,538
-0.01(-0.75%)
Apr 01, 2024
1.420
1.420
1.330
1.340
627,753
-0.07(-4.96%)
Mar 28, 2024
1.490
1.450
1.390
1.410
499,579
-0.04(-2.76%)
Mar 27, 2024
1.360
1.470
1.360
1.450
153,140
+0.10(+7.41%)
Mar 26, 2024
1.400
1.450
1.350
1.350
210,469
-0.05(-3.57%)
Mar 25, 2024
1.480
1.500
1.390
1.400
211,968
-0.08(-5.41%)
Mar 22, 2024
1.510
1.520
1.450
1.480
231,334
-0.05(-3.27%)
Mar 21, 2024
1.580
1.600
1.480
1.530
263,069
-0.04(-2.55%)
Mar 20, 2024
1.670
1.670
1.480
1.570
194,515
-0.12(-7.10%)
Mar 19, 2024
1.780
1.780
1.680
1.690
406,393
-0.09(-5.06%)
Mar 18, 2024
1.690
1.780
1.640
1.780
452,765
+0.14(+8.54%)
Mar 15, 2024
1.640
1.650
1.600
1.640
202,385
+0.00(+0.00%)
Mar 14, 2024
1.590
1.700
1.570
1.640
126,536
+0.04(+2.50%)
Mar 13, 2024
1.580
1.650
1.580
1.600
123,795
+0.02(+1.27%)
Mar 12, 2024
1.630
1.630
1.570
1.580
117,281
-0.07(-4.24%)
Mar 11, 2024
1.670
1.710
1.600
1.650
102,367
+0.00(+0.00%)
Mar 08, 2024
1.700
1.720
1.640
1.650
144,939
-0.01(-0.60%)
Mar 07, 2024
1.640
1.750
1.570
1.660
328,284
+0.04(+2.47%)
Mar 06, 2024
1.600
1.630
1.540
1.620
111,770
+0.02(+1.25%)
Mar 05, 2024
1.540
1.690
1.540
1.600
390,810
+0.05(+3.23%)
Mar 04, 2024
1.620
1.650
1.500
1.550
306,806
-0.04(-2.52%)
Mar 01, 2024
1.440
1.590
1.440
1.590
348,206
+0.19(+13.57%)
Feb 29, 2024
1.420
1.440
1.390
1.400
61,782
-0.04(-2.78%)
Feb 28, 2024
1.410
1.460
1.400
1.440
212,884
+0.04(+2.86%)
Feb 27, 2024
1.370
1.410
1.364
1.400
90,508
+0.04(+2.94%)
Feb 26, 2024
1.320
1.360
1.315
1.360
59,388
+0.04(+3.03%)
Feb 23, 2024
1.310
1.330
1.290
1.320
92,492
+0.02(+1.54%)
Feb 22, 2024
1.350
1.364
1.290
1.300
155,962
-0.01(-0.76%)
Feb 21, 2024
1.380
1.395
1.310
1.310
187,106
-0.10(-7.09%)
Feb 20, 2024
1.450
1.450
1.370
1.410
104,560
-0.03(-2.08%)
Feb 16, 2024
1.420
1.440
1.390
1.440
65,691
+0.03(+2.13%)
Feb 15, 2024
1.420
1.453
1.390
1.410
151,570
+0.00(+0.00%)
Feb 14, 2024
1.350
1.470
1.320
1.410
397,716
+0.07(+5.22%)
Feb 13, 2024
1.380
1.380
1.300
1.340
267,013
-0.01(-0.74%)
Feb 12, 2024
1.300
1.380
1.290
1.350
229,904
+0.04(+3.05%)
Feb 09, 2024
1.290
1.330
1.290
1.310
111,616
+0.02(+1.55%)
Feb 08, 2024
1.340
1.350
1.270
1.290
86,870
-0.02(-1.53%)
Feb 07, 2024
1.330
1.350
1.290
1.310
118,161
-0.03(-2.24%)
Feb 06, 2024
1.300
1.350
1.300
1.340
133,059
+0.06(+4.69%)
Feb 05, 2024
1.340
1.350
1.260
1.280
337,997
-0.07(-5.19%)
Feb 02, 2024
1.350
1.370
1.270
1.350
269,657
-0.01(-1.10%)
Feb 01, 2024
1.400
1.420
1.360
1.365
131,978
+0.01(+1.11%)
Jan 31, 2024
1.420
1.448
1.345
1.350
300,932
-0.08(-5.59%)
Jan 30, 2024
1.460
1.460
1.410
1.430
106,159
-0.03(-2.05%)
Jan 29, 2024
1.440
1.480
1.412
1.460
133,653
-0.02(-1.35%)
Jan 26, 2024
1.470
1.490
1.420
1.480
131,838
+0.00(+0.00%)
Jan 25, 2024
1.450
1.480
1.380
1.480
362,033
+0.03(+2.07%)
Jan 24, 2024
1.460
1.470
1.430
1.450
167,268
-0.02(-1.36%)
Jan 23, 2024
1.480
1.500
1.420
1.470
557,581
-0.03(-2.00%)
Jan 22, 2024
1.470
1.520
1.420
1.500
203,685
+0.01(+1.01%)
Jan 19, 2024
1.440
1.500
1.422
1.485
115,008
+0.02(+1.02%)
Jan 18, 2024
1.470
1.470
1.430
1.470
112,082
-0.02(-1.34%)
Jan 17, 2024
1.450
1.510
1.400
1.490
347,604
+0.03(+2.05%)
Jan 16, 2024
1.510
1.520
1.420
1.460
247,308
-0.07(-4.58%)
Jan 12, 2024
1.560
1.570
1.500
1.530
161,432
-0.03(-1.92%)
Jan 11, 2024
1.530
1.560
1.445
1.560
242,828
+0.01(+0.65%)
Jan 10, 2024
1.560
1.600
1.510
1.550
189,694
-0.03(-1.90%)
Jan 09, 2024
1.590
1.605
1.520
1.580
212,417
-0.03(-1.86%)
Jan 08, 2024
1.600
1.615
1.520
1.610
239,053
+0.00(+0.00%)
Jan 05, 2024
1.640
1.710
1.610
1.610
301,230
-0.04(-2.42%)
Jan 04, 2024
1.520
1.650
1.520
1.650
483,806
+0.13(+8.55%)
Jan 03, 2024
1.540
1.540
1.470
1.520
223,632
-0.01(-0.65%)
Jan 02, 2024
1.500
1.569
1.460
1.530
165,982
+0.04(+2.68%)
Dec 29, 2023
1.490
1.530
1.450
1.490
274,935
+0.00(+0.00%)
Dec 28, 2023
1.560
1.560
1.470
1.490
158,537
-0.06(-4.18%)
Dec 27, 2023
1.490
1.600
1.480
1.555
298,793
+0.05(+3.67%)
Dec 26, 2023
1.450
1.500
1.430
1.500
158,924
+0.07(+4.90%)
Dec 22, 2023
1.480
1.480
1.380
1.430
401,106
+0.02(+1.42%)
Dec 21, 2023
1.430
1.580
1.381
1.410
356,349
+0.00(+0.00%)
Dec 20, 2023
1.430
1.457
1.380
1.410
210,248
+0.01(+0.71%)
Dec 19, 2023
1.440
1.530
1.390
1.400
418,605
-0.03(-2.10%)
Dec 18, 2023
1.440
1.490
1.415
1.430
162,174
-0.01(-0.69%)
Dec 15, 2023
1.550
1.550
1.410
1.440
314,509
-0.05(-3.03%)
Dec 14, 2023
1.490
1.530
1.450
1.485
226,233
+0.04(+2.41%)
Dec 13, 2023
1.430
1.480
1.410
1.450
162,352
-0.01(-0.68%)
Dec 12, 2023
1.550
1.550
1.380
1.460
194,260
-0.04(-2.67%)
Dec 11, 2023
1.550
1.600
1.460
1.500
311,235
-0.07(-4.46%)
Dec 08, 2023
1.560
1.600
1.560
1.570
124,251
-0.02(-1.26%)
Dec 07, 2023
1.640
1.640
1.510
1.590
153,149
-0.06(-3.64%)
Dec 06, 2023
1.680
1.700
1.620
1.650
93,712
-0.04(-2.08%)
Dec 05, 2023
1.700
1.720
1.630
1.685
207,747
-0.01(-0.88%)
Dec 04, 2023
1.720
1.730
1.620
1.700
280,834
-0.02(-1.16%)
Dec 01, 2023
1.690
1.760
1.670
1.720
131,048
+0.05(+2.99%)
Nov 30, 2023
1.790
1.790
1.660
1.670
219,731
-0.12(-6.70%)
Nov 29, 2023
1.840
1.840
1.700
1.790
242,855
-0.05(-2.72%)
Nov 28, 2023
1.740
1.860
1.720
1.840
216,442
+0.08(+4.55%)
Nov 27, 2023
1.700
1.780
1.680
1.760
230,286
+0.04(+2.33%)
Nov 24, 2023
1.670
1.740
1.640
1.720
171,756
+0.01(+0.58%)
Nov 22, 2023
1.700
1.710
1.610
1.710
143,868
+0.02(+1.18%)
Nov 21, 2023
1.700
1.750
1.610
1.690
238,179
+0.02(+1.20%)
Nov 20, 2023
1.610
1.750
1.590
1.670
522,663
+0.10(+6.37%)
Nov 17, 2023
1.580
1.620
1.510
1.570
222,874
+0.01(+0.64%)
Nov 16, 2023
1.490
1.700
1.490
1.560
490,071
-0.05(-3.11%)
Nov 15, 2023
1.350
1.650
1.280
1.610
1,245,652
+0.38(+30.89%)
Nov 14, 2023
1.290
1.330
1.210
1.230
337,115
-0.06(-4.65%)
Nov 13, 2023
1.260
1.305
1.260
1.290
59,447
+0.00(+0.00%)
Nov 10, 2023
1.320
1.340
1.270
1.290
225,107
-0.05(-3.73%)
Nov 09, 2023
1.320
1.350
1.310
1.340
68,210
+0.02(+1.52%)
Nov 08, 2023
1.340
1.390
1.300
1.320
207,942
-0.03(-2.22%)
Nov 07, 2023
1.390
1.430
1.320
1.350
228,272
-0.01(-0.74%)
Nov 06, 2023
1.400
1.420
1.360
1.360
81,461
-0.03(-2.16%)
Nov 03, 2023
1.450
1.470
1.390
1.390
115,576
-0.01(-0.71%)
Nov 02, 2023
1.460
1.460
1.380
1.400
105,373
-0.02(-1.41%)
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
.