Approach Resources Historical Data - AREX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Approach Resources Inc AREX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.12828 0.00 0.00 0.00 0.12828 05:35:23
more quote information »

AREX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.1410.1530.110.1265918k-0.01272-9.02%
1 Month0.1950.1950.110.1406902k-0.06672-34.22%
3 Months0.2750.29990.110.1733594k-0.14672-53.35%
6 Months0.3950.490.110.2569741k-0.26672-67.52%
1 Year1.962.030.110.4486558k-1.83172-93.46%
3 Years3.224.33250.112.1492641k-3.09172-96.02%
5 Years10.2613.31990.113.6146810k-10.13172-98.75%

AREX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.12828+0.00528+4.29%0.1150.1531,890,988
Oct 11 20190.123+0.0008+0.65%0.1170.14628,150
Oct 10 20190.1222-0.0024-1.93%0.110.1275556,945
Oct 09 20190.1246-0.003871-3.01%0.12060.13708,897
Oct 08 20190.128471-0.008529-6.23%0.12230.141807,300
Oct 07 20190.137-0.008-5.52%0.13050.1681,363,162
Oct 04 20190.145+0.0089+6.54%0.13610.17373,811,065
Oct 03 20190.1361-0.0014-1.02%0.13250.1463179,286
Oct 02 20190.1375-0.0024-1.72%0.13510.1468355,533
Oct 01 20190.1399+0.0094+7.20%0.130.162,458,554
Sep 30 20190.13050.000.00%0.13050.15795,596
Sep 27 20190.1305-0.0025-1.88%0.130.1396237,804
Sep 26 20190.133-0.002-1.48%0.130.142282,300
Sep 25 20190.135-0.0031-2.24%0.1320.146799453,010
Sep 24 20190.1381-0.015-9.80%0.13280.158765,272
Sep 23 20190.1531-0.0141-8.43%0.150.168608,454
Sep 20 20190.1672-0.0016-0.95%0.1550.175453,496
Sep 19 20190.1688-0.0013-0.76%0.16510.178341,309
Sep 18 20190.1701-0.0099-5.50%0.1650.1891800,436
Sep 17 20190.18-0.01-5.26%0.180.195543,124
Sep 16 20190.19+0.0139+7.89%0.18320.1929284,413
See More Historical Prices »


Your Recent History
NASDAQ
AREX
Approach R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.