Approach Resources Historical Data - AREX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 0.0791 0.00 0.00 0.00 0.0791 19:00:00
more quote information »

AREX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1050.1050.07890.08911151,130,013-0.0259-24.67%
1 Month0.1230.130.07890.1016029702,327-0.0439-35.69%
3 Months0.19430.29990.07890.1412435737,139-0.1152-59.29%
6 Months0.270.490.07890.2227443745,479-0.1909-70.7%
1 Year1.621.620.07890.3816782597,878-1.54-95.12%
3 Years2.614.33250.07892.05631,228-2.53-96.97%
5 Years10.8613.31990.07893.35794,792-10.78-99.27%

AREX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 0.079 -0.0136 -14.69% 0.0861 0.095 0.0789 1,448,577
Nov 08 2019 0.0926 -0.0026 -2.73% 0.0945 0.101 0.091 1,021,607
Nov 07 2019 0.0952 0.0062 6.97% 0.09 0.0952 0.085 924,301
Nov 06 2019 0.089 -0.0055 -5.82% 0.097 0.097 0.083 1,217,916
Nov 05 2019 0.0945 -0.00996 -9.53% 0.105 0.105 0.093 1,037,663
Nov 04 2019 0.104459 0.01076 11.48% 0.098 0.105 0.09 885,069
Nov 01 2019 0.0937 -0.0011 -1.16% 0.0966 0.099 0.09 516,416
Oct 31 2019 0.0948 -0.0052 -5.2% 0.0937 0.099 0.0899 742,523
Oct 30 2019 0.10 -0.0122 -10.87% 0.1097 0.11 0.0967 799,440
Oct 29 2019 0.1122 0.0022 2.0% 0.1147 0.1174 0.105 491,442
Oct 28 2019 0.11 -0.005 -4.35% 0.1132 0.1225 0.109 205,297
Oct 25 2019 0.115 -0.0025 -2.13% 0.1195 0.121 0.109023 497,293
Oct 24 2019 0.1175 0.0025 2.17% 0.116 0.13 0.1102 729,530
Oct 23 2019 0.115 0.007 6.48% 0.115 0.12 0.1055 1,212,512
Oct 22 2019 0.108 -0.01 -8.47% 0.1175 0.1176 0.1031 389,759
Oct 21 2019 0.118 -0.0013 -1.09% 0.125 0.125 0.1167 334,637
Oct 18 2019 0.1193 -0.00061 -0.51% 0.12 0.1255 0.1175 224,783
Oct 17 2019 0.11991 -0.00009 -0.08% 0.1249 0.128 0.1175 405,893
Oct 16 2019 0.12 0.0001 0.08% 0.115 0.13 0.115 388,707
Oct 15 2019 0.1199 -0.00838 -6.53% 0.123 0.1283 0.1153 573,182
Oct 14 2019 0.12828 0.00528 4.29% 0.126 0.153 0.115 1,890,988
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.