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 (%)
Nov 29, 2019
0.6900
0.7200
0.6320
0.7000
36,200
+0.01(+1.45%)
Nov 27, 2019
0.6200
0.7200
0.6100
0.6900
38,600
+0.10(+16.95%)
Nov 26, 2019
0.5300
0.6150
0.5300
0.5900
14,636
+0.02(+2.63%)
Nov 25, 2019
0.6077
0.6150
0.5201
0.5749
59,148
-0.04(-6.76%)
Nov 22, 2019
0.5714
0.6800
0.5714
0.6166
88,100
+0.05(+8.18%)
Nov 21, 2019
0.5243
0.5900
0.5243
0.5700
45,513
+0.03(+4.97%)
Nov 20, 2019
0.5922
0.6138
0.4704
0.5430
63,404
-0.06(-9.48%)
Nov 19, 2019
0.5233
0.6150
0.5000
0.5999
51,442
+0.08(+15.48%)
Nov 18, 2019
0.5529
0.5529
0.5000
0.5195
86,474
-0.07(-12.54%)
Nov 15, 2019
0.5808
0.6280
0.5600
0.5940
13,600
+0.00(+0.68%)
Nov 14, 2019
0.6000
0.6300
0.5800
0.5900
28,312
-0.03(-4.07%)
Nov 13, 2019
0.6800
0.6800
0.5827
0.6150
65,572
-0.07(-10.22%)
Nov 12, 2019
0.7067
0.7067
0.6520
0.6850
5,276
+0.03(+3.87%)
Nov 11, 2019
0.6600
0.6758
0.6500
0.6595
44,586
-0.01(-1.27%)
Nov 08, 2019
0.6615
0.7249
0.6615
0.6680
37,700
-0.01(-2.04%)
Nov 07, 2019
0.7200
0.7200
0.6700
0.6819
60,744
-0.03(-3.96%)
Nov 06, 2019
0.6700
0.7100
0.6700
0.7100
34,853
+0.02(+2.90%)
Nov 05, 2019
0.7500
0.7500
0.6730
0.6900
66,130
-0.01(-1.43%)
Nov 04, 2019
0.7299
0.7299
0.6840
0.7000
16,988
-0.04(-5.14%)
Nov 01, 2019
0.7500
0.7536
0.6988
0.7379
69,500
-0.00(-0.28%)
Oct 31, 2019
0.7300
0.7900
0.7000
0.7400
75,429
-0.02(-2.63%)
Oct 30, 2019
0.7500
0.8200
0.7300
0.7600
84,126
+0.03(+4.67%)
Oct 29, 2019
0.6900
0.7500
0.6900
0.7261
22,543
+0.01(+0.88%)
Oct 28, 2019
0.7106
0.7600
0.7000
0.7198
36,390
+0.00(+0.28%)
Oct 25, 2019
0.6905
0.7200
0.6700
0.7178
77,900
+0.01(+1.10%)
Oct 24, 2019
0.7000
0.7100
0.6400
0.7100
70,219
+0.01(+1.43%)
Oct 23, 2019
0.6400
0.7100
0.6400
0.7000
86,957
+0.05(+8.53%)
Oct 22, 2019
0.6600
0.6600
0.6400
0.6450
19,059
-0.01(-1.51%)
Oct 21, 2019
0.6824
0.7460
0.6200
0.6549
99,358
-0.05(-6.44%)
Oct 18, 2019
0.6900
0.7500
0.6900
0.7000
70,800
+0.02(+2.94%)
Oct 17, 2019
0.7000
0.7100
0.6500
0.6800
50,243
-0.02(-2.86%)
Oct 16, 2019
0.7500
0.7500
0.6820
0.7000
74,086
+0.00(+0.00%)
Oct 15, 2019
0.7000
0.7000
0.6301
0.7000
42,700
+0.01(+1.76%)
Oct 14, 2019
0.6923
0.7000
0.6700
0.6879
12,409
+0.02(+2.67%)
Oct 11, 2019
0.6700
0.6800
0.6560
0.6700
73,300
+0.02(+3.08%)
Oct 10, 2019
0.6600
0.6600
0.6300
0.6500
150,858
+0.00(+0.00%)
Oct 09, 2019
0.6313
0.6600
0.5850
0.6500
138,354
+0.04(+6.11%)
Oct 08, 2019
0.6100
0.6296
0.5901
0.6126
21,137
-0.02(-2.76%)
Oct 07, 2019
0.6200
0.6300
0.5800
0.6300
91,096
+0.02(+3.79%)
Oct 04, 2019
0.6449
0.6449
0.5600
0.6070
90,000
-0.02(-3.65%)
Oct 03, 2019
0.6450
0.6450
0.5700
0.6300
68,605
+0.03(+5.42%)
Oct 02, 2019
0.5850
0.6460
0.5710
0.5976
129,293
-0.00(-0.40%)
Oct 01, 2019
0.6000
0.6550
0.5800
0.6000
49,720
+0.01(+1.69%)
Sep 30, 2019
0.6297
0.6880
0.5600
0.5900
183,343
-0.07(-10.61%)
Sep 27, 2019
0.6800
0.6900
0.6000
0.6600
139,200
+0.01(+2.10%)
Sep 26, 2019
0.6644
0.6825
0.5238
0.6464
147,041
-0.03(-4.49%)
Sep 25, 2019
0.6720
0.7000
0.6379
0.6768
36,977
+0.02(+3.84%)
Sep 24, 2019
0.6900
0.7000
0.6200
0.6518
67,953
-0.01(-1.97%)
Sep 23, 2019
0.7000
0.7365
0.6101
0.6649
158,710
-0.02(-2.22%)
Sep 20, 2019
0.6500
0.7300
0.6500
0.6800
83,100
-0.01(-1.45%)
Sep 19, 2019
0.6900
0.7200
0.6500
0.6900
69,965
-0.01(-1.43%)
Sep 18, 2019
0.6834
0.7450
0.6200
0.7000
66,557
-0.02(-2.78%)
Sep 17, 2019
0.7300
0.7300
0.6800
0.7200
120,363
-0.01(-1.37%)
Sep 16, 2019
0.6600
0.7450
0.6600
0.7300
42,027
-0.02(-2.01%)
Sep 13, 2019
0.7319
0.7450
0.6180
0.7450
113,600
-0.05(-5.70%)
Sep 12, 2019
0.8000
0.8000
0.6650
0.7900
127,453
-0.01(-1.24%)
Sep 11, 2019
0.7700
0.8300
0.7500
0.7999
165,801
+0.04(+5.25%)
Sep 10, 2019
0.6400
0.7700
0.4800
0.7600
189,149
+0.12(+18.75%)
Sep 09, 2019
0.6827
0.7700
0.6362
0.6400
147,342
-0.07(-9.86%)
Sep 06, 2019
0.7400
0.7400
0.6500
0.7100
39,800
+0.00(+0.00%)
Sep 05, 2019
0.6901
0.7246
0.6718
0.7100
29,209
-0.01(-1.39%)
Sep 04, 2019
0.7800
0.7800
0.6165
0.7200
69,876
+0.00(+0.00%)
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
.