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 (%)
Feb 28, 2020
0.5146
0.6888
0.4599
0.6888
256,800
+0.20(+40.54%)
Feb 27, 2020
0.4400
0.5500
0.3800
0.4901
218,405
+0.03(+6.54%)
Feb 26, 2020
0.4600
0.4600
0.4200
0.4600
25,443
+0.00(+0.00%)
Feb 25, 2020
0.4377
0.4797
0.4220
0.4600
14,975
-0.03(-6.12%)
Feb 24, 2020
0.4600
0.5530
0.3640
0.4900
148,056
-0.02(-3.92%)
Feb 21, 2020
0.5900
0.7826
0.4800
0.5100
1,733,900
-0.06(-10.53%)
Feb 20, 2020
0.5700
0.5700
0.5120
0.5700
14,029
+0.01(+1.79%)
Feb 19, 2020
0.5508
0.5994
0.5320
0.5600
18,484
-0.01(-1.75%)
Feb 18, 2020
0.6000
0.6000
0.5100
0.5700
33,875
+0.00(+0.00%)
Feb 14, 2020
0.5100
0.5700
0.4951
0.5700
96,300
+0.06(+12.65%)
Feb 13, 2020
0.4801
0.5200
0.4653
0.5060
19,858
-0.00(-0.78%)
Feb 12, 2020
0.5100
0.5200
0.5000
0.5100
9,670
+0.01(+2.02%)
Feb 11, 2020
0.5200
0.5200
0.4900
0.4999
10,991
-0.03(-5.32%)
Feb 10, 2020
0.5216
0.5476
0.4700
0.5280
55,229
+0.03(+5.60%)
Feb 07, 2020
0.4800
0.5400
0.4800
0.5000
52,200
-0.05(-9.09%)
Feb 06, 2020
0.5400
0.5600
0.4800
0.5500
102,885
+0.01(+1.85%)
Feb 05, 2020
0.5600
0.5600
0.5200
0.5400
32,504
-0.03(-5.26%)
Feb 04, 2020
0.6000
0.6000
0.5500
0.5700
20,447
+0.00(+0.00%)
Feb 03, 2020
0.5994
0.5994
0.5230
0.5700
34,427
-0.03(-4.90%)
Jan 31, 2020
0.5736
0.5994
0.5020
0.5994
66,100
+0.01(+1.59%)
Jan 30, 2020
0.5900
0.5900
0.5600
0.5900
11,157
-0.01(-1.57%)
Jan 29, 2020
0.5200
0.5994
0.5000
0.5994
67,961
+0.02(+3.34%)
Jan 28, 2020
0.4900
0.5800
0.4500
0.5800
175,501
+0.10(+20.83%)
Jan 27, 2020
0.5000
0.5000
0.4722
0.4800
38,909
-0.01(-2.04%)
Jan 24, 2020
0.5500
0.5500
0.3200
0.4900
74,400
-0.06(-10.91%)
Jan 23, 2020
0.5377
0.5500
0.5360
0.5500
8,073
-0.01(-0.90%)
Jan 22, 2020
0.5700
0.5700
0.5320
0.5550
20,554
-0.01(-2.63%)
Jan 21, 2020
0.5700
0.5700
0.5429
0.5700
10,274
+0.00(+0.00%)
Jan 17, 2020
0.5699
0.5700
0.5532
0.5700
19,100
+0.00(+0.02%)
Jan 16, 2020
0.5700
0.5700
0.5368
0.5699
37,362
-0.00(-0.02%)
Jan 15, 2020
0.6400
0.6432
0.5494
0.5700
120,967
-0.08(-12.31%)
Jan 14, 2020
0.6789
0.6789
0.6315
0.6500
10,269
-0.03(-4.40%)
Jan 13, 2020
0.6700
0.7100
0.6549
0.6799
78,141
+0.02(+3.05%)
Jan 10, 2020
0.6860
0.6860
0.6307
0.6598
43,200
-0.03(-3.68%)
Jan 09, 2020
0.6529
0.6850
0.6342
0.6850
33,672
+0.00(+0.00%)
Jan 08, 2020
0.6860
0.6860
0.6363
0.6850
54,988
+0.02(+2.24%)
Jan 07, 2020
0.6643
0.6828
0.6600
0.6700
22,175
+0.01(+0.92%)
Jan 06, 2020
0.6889
0.6889
0.6600
0.6639
10,217
-0.02(-2.22%)
Jan 03, 2020
0.6700
0.6800
0.6307
0.6790
53,000
+0.02(+2.88%)
Jan 02, 2020
0.6300
0.6600
0.6300
0.6600
30,672
+0.03(+4.76%)
Dec 31, 2019
0.6300
0.6300
0.5572
0.6300
80,700
+0.01(+0.80%)
Dec 30, 2019
0.5800
0.6250
0.5791
0.6250
80,610
+0.05(+7.76%)
Dec 27, 2019
0.5500
0.5950
0.5500
0.5800
104,500
-0.02(-3.33%)
Dec 26, 2019
0.5800
0.6000
0.5100
0.6000
59,283
+0.03(+5.82%)
Dec 24, 2019
0.5000
0.5670
0.4724
0.5670
114,500
+0.03(+5.16%)
Dec 23, 2019
0.5809
0.5972
0.5100
0.5392
97,342
-0.03(-5.42%)
Dec 20, 2019
0.6200
0.6200
0.5200
0.5701
38,200
-0.03(-4.98%)
Dec 19, 2019
0.5900
0.6200
0.5200
0.6000
86,760
+0.00(+0.00%)
Dec 18, 2019
0.6200
0.6200
0.5795
0.6000
39,026
-0.03(-4.76%)
Dec 17, 2019
0.6400
0.6400
0.5899
0.6300
42,243
+0.00(+0.02%)
Dec 16, 2019
0.6800
0.6800
0.5800
0.6299
91,769
-0.05(-7.37%)
Dec 13, 2019
0.6706
0.6800
0.6002
0.6800
63,600
+0.04(+6.25%)
Dec 12, 2019
0.6800
0.6800
0.6200
0.6400
37,705
-0.03(-4.19%)
Dec 11, 2019
0.6800
0.6800
0.6200
0.6680
15,647
-0.00(-0.30%)
Dec 10, 2019
0.6659
0.6900
0.6220
0.6700
45,312
+0.01(+1.52%)
Dec 09, 2019
0.6760
0.6760
0.6205
0.6600
38,964
+0.02(+3.11%)
Dec 06, 2019
0.6900
0.6900
0.6270
0.6401
36,000
-0.05(-7.23%)
Dec 05, 2019
0.6867
0.6950
0.6506
0.6900
33,718
+0.04(+5.50%)
Dec 04, 2019
0.6600
0.6957
0.6001
0.6540
47,215
-0.05(-6.57%)
Dec 03, 2019
0.7100
0.8700
0.5505
0.7000
624,680
-0.01(-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
.