Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Resources Corp (NQ: AREC )

0.8267 +0.0667 (+8.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.7500 0.8300 0.7100 0.8267 500,172 +0.07(+9.05%)
Sep 25, 2024 0.7100 0.7794 0.7000 0.7581 421,647 +0.05(+6.47%)
Sep 24, 2024 0.6500 0.7200 0.6100 0.7120 276,521 +0.05(+8.04%)
Sep 23, 2024 0.6405 0.6600 0.5879 0.6590 200,573 +0.01(+1.38%)
Sep 20, 2024 0.5900 0.6500 0.5500 0.6500 180,208 +0.04(+6.56%)
Sep 19, 2024 0.6400 0.6400 0.5587 0.6100 230,235 +0.02(+3.39%)
Sep 18, 2024 0.5300 0.7200 0.5300 0.5900 963,178 +0.09(+18.00%)
Sep 17, 2024 0.5100 0.5100 0.4871 0.5000 97,808 +0.00(+0.00%)
Sep 16, 2024 0.4900 0.5102 0.4610 0.5000 160,107 +0.01(+2.06%)
Sep 13, 2024 0.4913 0.5200 0.4726 0.4899 156,358 -0.00(-0.43%)
Sep 12, 2024 0.4800 0.4920 0.4503 0.4920 149,691 +0.03(+6.96%)
Sep 11, 2024 0.4300 0.4910 0.4277 0.4600 157,970 +0.04(+8.49%)
Sep 10, 2024 0.4500 0.4619 0.4100 0.4240 180,894 -0.02(-3.85%)
Sep 09, 2024 0.4725 0.4790 0.4328 0.4410 286,197 -0.02(-4.46%)
Sep 06, 2024 0.4893 0.4893 0.4515 0.4616 154,534 -0.02(-3.85%)
Sep 05, 2024 0.4900 0.5000 0.4801 0.4801 44,093 -0.01(-2.00%)
Sep 04, 2024 0.4960 0.5000 0.4743 0.4899 96,163 -0.02(-3.12%)
Sep 03, 2024 0.5130 0.5130 0.4686 0.5057 233,766 -0.01(-1.60%)
Aug 30, 2024 0.5100 0.5277 0.4856 0.5139 139,020 +0.01(+1.12%)
Aug 29, 2024 0.5400 0.5400 0.4955 0.5082 126,116 -0.02(-4.11%)
Aug 28, 2024 0.5402 0.5500 0.5100 0.5300 204,446 -0.02(-3.53%)
Aug 27, 2024 0.5500 0.5540 0.5284 0.5494 86,858 -0.01(-1.13%)
Aug 26, 2024 0.5300 0.5599 0.5300 0.5557 97,780 -0.01(-1.12%)
Aug 23, 2024 0.5300 0.5620 0.5263 0.5620 115,302 +0.04(+6.78%)
Aug 22, 2024 0.5200 0.5486 0.5200 0.5263 88,442 -0.01(-1.00%)
Aug 21, 2024 0.5455 0.5699 0.5300 0.5316 129,091 -0.01(-1.56%)
Aug 20, 2024 0.5300 0.5700 0.5100 0.5400 298,540 -0.03(-5.28%)
Aug 19, 2024 0.6300 0.6400 0.5500 0.5701 455,538 -0.05(-8.05%)
Aug 16, 2024 0.5900 0.6200 0.5600 0.6200 141,271 +0.02(+3.68%)
Aug 15, 2024 0.5400 0.6000 0.5191 0.5980 221,479 +0.05(+8.93%)
Aug 14, 2024 0.4800 0.5569 0.4797 0.5490 147,364 +0.07(+14.45%)
Aug 13, 2024 0.4500 0.4797 0.4401 0.4797 159,657 +0.02(+5.15%)
Aug 12, 2024 0.4800 0.5006 0.4410 0.4562 150,127 -0.03(-5.25%)
Aug 09, 2024 0.5200 0.5300 0.4731 0.4815 438,823 -0.03(-6.32%)
Aug 08, 2024 0.5100 0.5500 0.4805 0.5140 332,886 -0.00(-0.10%)
Aug 07, 2024 0.5700 0.5900 0.5010 0.5145 441,468 -0.02(-4.01%)
Aug 06, 2024 0.5300 0.5896 0.5270 0.5360 198,764 +0.00(+0.71%)
Aug 05, 2024 0.6110 0.6200 0.5300 0.5322 372,645 -0.05(-8.08%)
Aug 02, 2024 0.6300 0.6300 0.5675 0.5790 324,700 -0.05(-7.95%)
Aug 01, 2024 0.6500 0.6599 0.6130 0.6290 221,340 -0.00(-0.05%)
Jul 31, 2024 0.6400 0.6500 0.6200 0.6293 98,939 +0.01(+0.82%)
Jul 30, 2024 0.6100 0.6608 0.6130 0.6242 250,613 +0.01(+1.51%)
Jul 29, 2024 0.6300 0.6420 0.6100 0.6149 95,851 -0.01(-1.35%)
Jul 26, 2024 0.6330 0.6646 0.6217 0.6233 184,752 -0.01(-1.38%)
Jul 25, 2024 0.6655 0.6700 0.6240 0.6320 226,926 -0.04(-5.39%)
Jul 24, 2024 0.6300 0.6894 0.6020 0.6680 782,796 +0.05(+7.33%)
Jul 23, 2024 0.6470 0.6559 0.6200 0.6224 178,089 -0.02(-3.80%)
Jul 22, 2024 0.6659 0.6689 0.6120 0.6470 193,453 +0.02(+3.92%)
Jul 19, 2024 0.6900 0.6900 0.6120 0.6226 159,418 -0.03(-4.79%)
Jul 18, 2024 0.6800 0.6999 0.6539 0.6539 105,879 -0.02(-2.40%)
Jul 17, 2024 0.6750 0.7300 0.6400 0.6700 732,209 -0.00(-0.70%)
Jul 16, 2024 0.7300 0.7500 0.6698 0.6747 703,743 -0.01(-1.76%)
Jul 15, 2024 0.7893 0.8167 0.6620 0.6868 1,027,207 -0.09(-11.55%)
Jul 12, 2024 0.7300 0.8101 0.6961 0.7765 686,064 +0.08(+12.29%)
Jul 11, 2024 0.7800 0.8000 0.6800 0.6915 580,344 -0.07(-9.01%)
Jul 10, 2024 0.8200 0.8400 0.7200 0.7600 360,613 -0.07(-8.43%)
Jul 09, 2024 0.6400 0.8300 0.6271 0.8300 852,119 +0.20(+31.75%)
Jul 08, 2024 0.6352 0.6400 0.6023 0.6300 149,709 -0.01(-1.36%)
Jul 05, 2024 0.6600 0.6600 0.6146 0.6387 318,521 -0.02(-2.50%)
Jul 03, 2024 0.7100 0.7130 0.6201 0.6551 293,867 -0.06(-8.12%)
Jul 02, 2024 0.6906 0.7600 0.6800 0.7130 200,133 -0.03(-4.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.