AREC Quote, Trading Chart, American Resources Corporation

home / stock / arec / arec quote

Stock Information
Company Name: American Resources Corporation
Stock Symbol: AREC
Market: OTC
Website: americanresourcescorp.com
Menu
AREC AREC Quote AREC Short AREC News AREC Articles AREC Message Board
Get AREC Alerts

News, Short Squeeze, Breakout and More Instantly...
AREC Quote
Last:$0.51
Change Percent:2.02%
Open:$0.51
Previous Close:$0.51
High:$0.52
Low:$0.50
Volume:9,444
Last Trade Date Time:02/12/2020 04:30:23 pm
Quotes are delayed by 15 to 20 minutes.
AREC Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$0.51
Close:$0.51
High:$0.52
Low:$0.50
Volume:9,444
Date:2020-02-11
Open:$0.52
Close:$0.499906
High:$0.52
Low:$0.49
Volume:10,980
Date:2020-02-10
Open:$0.5216
Close:$0.528
High:$0.5476
Low:$0.47
Volume:55,229
Date:2020-02-07
Open:$0.48
Close:$0.50
High:$0.54
Low:$0.48
Volume:52,282
Date:2020-02-06
Open:$0.54
Close:$0.55
High:$0.56
Low:$0.48
Volume:102,885
Date:2020-02-05
Open:$0.56
Close:$0.54
High:$0.56
Low:$0.52001
Volume:32,494
Date:2020-02-04
Open:$0.60
Close:$0.57
High:$0.60
Low:$0.55
Volume:20,447
Date:2020-02-03
Open:$0.5994
Close:$0.57
High:$0.5994
Low:$0.523
Volume:34,427
Date:2020-01-31
Open:$0.5736
Close:$0.5994
High:$0.5994
Low:$0.502
Volume:47,872
Date:2020-01-30
Open:$0.59
Close:$0.59
High:$0.59
Low:$0.56
Volume:10,155
Date:2020-01-29
Open:$0.52
Close:$0.5994
High:$0.5994
Low:$0.50
Volume:67,942
Date:2020-01-28
Open:$0.49
Close:$0.58
High:$0.5803
Low:$0.4499
Volume:175,460
Date:2020-01-27
Open:$0.50
Close:$0.48
High:$0.50
Low:$0.4722
Volume:38,849
Date:2020-01-24
Open:$0.55
Close:$0.49
High:$0.55
Low:$0.32
Volume:74,465
Date:2020-01-23
Open:$0.5377
Close:$0.55
High:$0.55
Low:$0.536
Volume:8,072
Date:2020-01-22
Open:$0.57
Close:$0.555
High:$0.57
Low:$0.53201
Volume:20,554
Date:2020-01-21
Open:$0.57
Close:$0.57
High:$0.57
Low:$0.5429
Volume:10,274
Date:2020-01-20
Open:$0.5699
Close:$0.57
High:$0.57
Low:$0.5532
Volume:19,179
Date:2020-01-17
Open:$0.5699
Close:$0.57
High:$0.57
Low:$0.5532
Volume:19,179
Date:2020-01-16
Open:$0.57
Close:$0.5699
High:$0.57
Low:$0.536813
Volume:36,212