Indicators

American Resources Corp (NQ: AREC )

1.290 -0.030 (-2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.020	1.090	1.010	1.070	56,200	+0.06(+5.94%)
May 28, 2020	1.000	1.035	0.9800	1.010	52,008	-0.01(-0.98%)
May 27, 2020	0.9400	1.020	0.9300	1.020	74,123	+0.08(+8.51%)
May 26, 2020	0.9600	0.9600	0.9400	0.9400	21,200	-0.02(-2.08%)
May 22, 2020	0.9000	0.9600	0.9000	0.9600	35,600	+0.06(+6.67%)
May 21, 2020	0.9100	0.9400	0.8900	0.9000	21,743	-0.03(-3.23%)
May 20, 2020	0.9000	0.9300	0.9000	0.9300	11,343	+0.03(+3.33%)
May 19, 2020	0.9200	0.9500	0.8850	0.9000	21,255	-0.03(-2.79%)
May 18, 2020	0.8700	0.9300	0.8700	0.9258	14,552	+0.06(+6.59%)
May 15, 2020	0.8744	0.8992	0.8000	0.8686	17,600	+0.00(+0.31%)
May 14, 2020	0.7701	0.8659	0.7701	0.8659	38,325	+0.07(+8.24%)
May 13, 2020	0.8500	0.8810	0.7300	0.8000	70,820	-0.05(-5.89%)
May 12, 2020	0.9765	0.9765	0.8471	0.8501	45,774	+0.00(+0.48%)
May 11, 2020	0.9200	0.9600	0.8460	0.8460	29,450	-0.07(-8.04%)
May 08, 2020	0.9000	0.9200	0.8660	0.9200	19,200	+0.06(+6.93%)
May 07, 2020	0.8800	0.9200	0.8600	0.8604	26,451	-0.02(-2.23%)
May 06, 2020	0.8800	0.8900	0.8500	0.8800	4,366	+0.00(+0.00%)
May 05, 2020	0.9201	0.9320	0.8700	0.8800	13,777	-0.04(-4.35%)
May 04, 2020	0.9800	0.9800	0.8700	0.9200	8,497	+0.01(+0.61%)

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.