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
)
1.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 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%)
Nov 01, 2023
1.460
1.460
1.380
1.420
68,837
-0.04(-2.74%)
Oct 31, 2023
1.440
1.480
1.410
1.460
142,342
+0.05(+3.55%)
Oct 30, 2023
1.370
1.450
1.360
1.410
90,516
+0.04(+2.92%)
Oct 27, 2023
1.390
1.400
1.310
1.370
132,286
-0.01(-0.72%)
Oct 26, 2023
1.390
1.460
1.380
1.380
98,903
-0.04(-2.82%)
Oct 25, 2023
1.370
1.430
1.370
1.420
87,370
+0.01(+0.71%)
Oct 24, 2023
1.430
1.460
1.390
1.410
82,915
+0.02(+1.44%)
Oct 23, 2023
1.430
1.470
1.380
1.390
270,954
-0.07(-4.79%)
Oct 20, 2023
1.510
1.510
1.440
1.460
105,823
-0.05(-3.31%)
Oct 19, 2023
1.580
1.580
1.480
1.510
143,491
-0.05(-3.21%)
Oct 18, 2023
1.580
1.600
1.520
1.560
306,103
-0.03(-1.89%)
Oct 17, 2023
1.630
1.665
1.580
1.590
155,278
-0.02(-1.24%)
Oct 16, 2023
1.620
1.660
1.540
1.610
129,257
-0.01(-0.62%)
Oct 13, 2023
1.690
1.710
1.600
1.620
81,608
-0.09(-5.26%)
Oct 12, 2023
1.730
1.730
1.640
1.710
117,897
-0.01(-0.58%)
Oct 11, 2023
1.740
1.740
1.625
1.720
132,573
-0.02(-1.15%)
Oct 10, 2023
1.770
1.770
1.630
1.740
178,322
-0.01(-0.57%)
Oct 09, 2023
1.690
1.780
1.690
1.750
165,729
+0.02(+1.16%)
Oct 06, 2023
1.600
1.790
1.580
1.730
439,196
+0.14(+8.81%)
Oct 05, 2023
1.450
1.620
1.450
1.590
168,923
+0.12(+8.16%)
Oct 04, 2023
1.520
1.600
1.430
1.470
307,867
-0.02(-1.34%)
Oct 03, 2023
1.600
1.625
1.460
1.490
271,116
-0.11(-6.88%)
Oct 02, 2023
1.640
1.660
1.550
1.600
234,348
-0.07(-4.19%)
Sep 29, 2023
1.600
1.730
1.570
1.670
217,858
+0.08(+5.03%)
Sep 28, 2023
1.500
1.605
1.480
1.590
227,758
+0.11(+7.43%)
Sep 27, 2023
1.410
1.540
1.410
1.480
269,266
+0.08(+5.71%)
Sep 26, 2023
1.310
1.440
1.310
1.400
275,524
+0.08(+6.06%)
Sep 25, 2023
1.310
1.355
1.310
1.320
247,249
-0.01(-0.75%)
Sep 22, 2023
1.320
1.340
1.280
1.330
140,591
+0.00(+0.00%)
Sep 21, 2023
1.210
1.400
1.210
1.330
401,853
+0.13(+10.83%)
Sep 20, 2023
1.240
1.240
1.200
1.200
87,148
-0.04(-3.23%)
Sep 19, 2023
1.230
1.240
1.220
1.240
69,780
+0.01(+0.81%)
Sep 18, 2023
1.230
1.250
1.220
1.230
96,610
-0.02(-1.60%)
Sep 15, 2023
1.280
1.280
1.220
1.250
381,984
-0.03(-2.34%)
Sep 14, 2023
1.270
1.300
1.260
1.280
156,751
+0.02(+1.59%)
Sep 13, 2023
1.250
1.280
1.220
1.260
136,216
+0.03(+2.44%)
Sep 12, 2023
1.250
1.265
1.220
1.230
106,007
+0.00(+0.00%)
Sep 11, 2023
1.260
1.285
1.200
1.230
247,866
-0.03(-2.38%)
Sep 08, 2023
1.270
1.270
1.230
1.260
112,606
+0.02(+1.61%)
Sep 07, 2023
1.300
1.300
1.230
1.240
146,002
-0.06(-4.62%)
Sep 06, 2023
1.300
1.320
1.290
1.300
111,495
-0.01(-0.76%)
Sep 05, 2023
1.380
1.380
1.290
1.310
193,367
-0.05(-3.68%)
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
.