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 (%)
Mar 31, 2023
1.450
1.575
1.440
1.500
424,602
+0.09(+6.38%)
Mar 30, 2023
1.340
1.430
1.340
1.410
207,934
+0.07(+5.22%)
Mar 29, 2023
1.340
1.350
1.281
1.340
108,345
+0.01(+0.75%)
Mar 28, 2023
1.340
1.380
1.310
1.330
105,454
-0.01(-0.75%)
Mar 27, 2023
1.330
1.340
1.290
1.340
44,616
+0.03(+2.29%)
Mar 24, 2023
1.300
1.320
1.260
1.310
104,425
+0.02(+1.55%)
Mar 23, 2023
1.350
1.360
1.260
1.290
112,569
-0.02(-1.53%)
Mar 22, 2023
1.290
1.350
1.270
1.310
90,711
+0.02(+1.55%)
Mar 21, 2023
1.270
1.350
1.270
1.290
146,215
+0.02(+1.57%)
Mar 20, 2023
1.350
1.350
1.250
1.270
410,595
-0.07(-5.22%)
Mar 17, 2023
1.370
1.390
1.340
1.340
163,766
-0.02(-1.47%)
Mar 16, 2023
1.330
1.380
1.330
1.360
134,399
+0.03(+2.26%)
Mar 15, 2023
1.310
1.380
1.280
1.330
352,195
-0.07(-5.00%)
Mar 14, 2023
1.430
1.450
1.370
1.400
254,242
+0.04(+2.94%)
Mar 13, 2023
1.400
1.420
1.350
1.360
165,844
-0.08(-5.56%)
Mar 10, 2023
1.490
1.490
1.390
1.440
342,689
-0.03(-1.71%)
Mar 09, 2023
1.460
1.540
1.460
1.465
127,983
-0.00(-0.34%)
Mar 08, 2023
1.460
1.500
1.420
1.470
178,099
+0.00(+0.00%)
Mar 07, 2023
1.570
1.570
1.470
1.470
189,357
-0.11(-6.96%)
Mar 06, 2023
1.670
1.670
1.560
1.580
132,949
-0.06(-3.66%)
Mar 03, 2023
1.590
1.650
1.580
1.640
87,723
+0.06(+3.80%)
Mar 02, 2023
1.650
1.660
1.560
1.580
93,600
-0.09(-5.39%)
Mar 01, 2023
1.650
1.690
1.610
1.670
132,076
+0.04(+2.45%)
Feb 28, 2023
1.640
1.650
1.580
1.630
95,510
+0.00(+0.31%)
Feb 27, 2023
1.600
1.650
1.580
1.625
175,380
+0.06(+4.17%)
Feb 24, 2023
1.550
1.610
1.550
1.560
106,641
-0.04(-2.50%)
Feb 23, 2023
1.560
1.610
1.560
1.600
202,792
+0.05(+3.23%)
Feb 22, 2023
1.550
1.600
1.520
1.550
137,977
-0.00(-0.32%)
Feb 21, 2023
1.690
1.690
1.510
1.555
245,240
-0.16(-9.06%)
Feb 17, 2023
1.730
1.730
1.660
1.710
154,572
-0.01(-0.58%)
Feb 16, 2023
1.660
1.870
1.630
1.720
484,773
+0.06(+3.61%)
Feb 15, 2023
1.600
1.690
1.600
1.660
182,554
+0.05(+3.11%)
Feb 14, 2023
1.520
1.620
1.450
1.610
206,093
+0.14(+9.52%)
Feb 13, 2023
1.510
1.550
1.450
1.470
155,605
-0.06(-3.92%)
Feb 10, 2023
1.500
1.570
1.443
1.530
160,321
+0.03(+2.00%)
Feb 09, 2023
1.570
1.580
1.500
1.500
258,627
-0.02(-1.32%)
Feb 08, 2023
1.670
1.720
1.510
1.520
420,363
-0.17(-10.06%)
Feb 07, 2023
1.660
1.718
1.630
1.690
249,114
+0.03(+1.81%)
Feb 06, 2023
1.720
1.730
1.620
1.660
258,621
-0.06(-3.49%)
Feb 03, 2023
1.650
1.840
1.650
1.720
476,167
+0.05(+2.99%)
Feb 02, 2023
1.620
1.710
1.580
1.670
435,255
+0.06(+3.73%)
Feb 01, 2023
1.520
1.640
1.520
1.610
160,990
+0.06(+3.87%)
Jan 31, 2023
1.540
1.620
1.500
1.550
270,607
+0.01(+0.65%)
Jan 30, 2023
1.680
1.680
1.510
1.540
256,642
-0.13(-7.78%)
Jan 27, 2023
1.750
1.750
1.610
1.670
416,214
-0.08(-4.57%)
Jan 26, 2023
1.770
1.770
1.645
1.750
738,191
+0.06(+3.55%)
Jan 25, 2023
1.550
1.710
1.500
1.690
588,113
+0.14(+9.03%)
Jan 24, 2023
1.510
1.560
1.440
1.550
302,678
+0.09(+6.16%)
Jan 23, 2023
1.520
1.530
1.409
1.460
448,954
-0.04(-2.67%)
Jan 20, 2023
1.490
1.530
1.460
1.500
242,967
+0.04(+2.74%)
Jan 19, 2023
1.510
1.510
1.450
1.460
168,488
-0.05(-3.31%)
Jan 18, 2023
1.640
1.640
1.480
1.510
303,405
-0.08(-5.03%)
Jan 17, 2023
1.580
1.640
1.540
1.590
204,368
+0.01(+0.63%)
Jan 13, 2023
1.530
1.600
1.460
1.580
349,214
+0.04(+2.60%)
Jan 12, 2023
1.460
1.545
1.430
1.540
184,415
+0.08(+5.48%)
Jan 11, 2023
1.460
1.570
1.408
1.460
372,613
+0.02(+1.39%)
Jan 10, 2023
1.370
1.480
1.340
1.440
212,615
+0.09(+6.67%)
Jan 09, 2023
1.350
1.400
1.340
1.350
182,401
+0.01(+0.75%)
Jan 06, 2023
1.270
1.360
1.260
1.340
342,235
+0.10(+8.06%)
Jan 05, 2023
1.230
1.260
1.210
1.240
148,896
+0.01(+0.81%)
Jan 04, 2023
1.250
1.260
1.190
1.230
322,544
+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
.