ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
American Resources Corporation

American Resources Corporation (AREC)

0.629
0.0064
( 1.03% )
Updated: 11:42:00
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1603-20.30913467630.78930.81670.6125384210.67412677CS
4-0.111-150.740.84980.60235294480.7241497CS
12-0.911-59.15584415581.541.55950.59144843380.91902499CS
26-0.841-57.21088435371.471.780.59143380731.10362925CS
52-1.411-69.16666666672.042.040.59142726181.26230111CS
156-1.521-70.74418604652.153.560.59146439981.96261444CS
260-2.601-80.52631578953.238.020.3211209652.99226608CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17214285000.6226-0.0313-4.790.670.670.612153734
17213421000.6539-0.0161-2.400.6750.69990.6539105879
17212557000.67-0.0047-0.700.6820.730.64729123
17211693000.6747-0.0121-1.760.730.750.66975703739
17210829000.6868-0.0897-11.550.78930.81670.662999628
17208237000.77650.08512.290.73410.81010.6960499684868
17207373000.6915-0.0685-9.010.790.80.68579108
17206509000.76-0.07-8.430.81999990.840.72360613
17205645000.830.231.750.640.830.6271852118
17204781000.63-0.0087-1.360.63520.650.6022999149439
17202189000.6387-0.0164-2.500.660.660.6146317421
17200406400.6551-0.0579-8.120.710.7130.6201293867
17199597000.713-0.0315-4.230.69060.760.68200075
17198733000.74450.01331.820.7850.84980.70109992142209
17196141000.73120.04220016.120.68999990.750.6709345363
17195277000.6889999-0.017-2.410.710.73790.67438449
17194413000.706-0.0441-5.880.74950.74990.702106362
17193549000.7501-0.041-5.180.80.81220.720001255248
17192685000.79110.06180018.470.740.80.6514642274
17190093000.7292999-0.0987-11.920.840.840.7552401
17189229000.828-0.015-1.780.840.840.8308430
17187501000.843-0.0034-0.400.840.8570.8201298946
17186637000.8464-0.0442-4.960.90.93990.83480778
17184045000.89060.150620.350.8461.150.80146170148
17183181000.74-0.26-26.0011.00689990.59141892030
17182317001-0.11-9.911.11021.121460701
17181453001.110.010.911.11.12999991.1163933
17180589001.1-0.05-4.351.13999991.15971.1297634
17177997001.1500.001.161.171.1399999139022
17177133001.15-0.02-1.711.181.181.1399999115403
17176269001.1700.001.171.191.1678720
17175405001.17-0.01-0.851.171.181.16133489
17174541001.180.032.611.191.231.15211584
17171949001.15-0.01-0.861.21.211.15229436
17171085001.16-0.09-7.201.271.271.1101589400
17170221001.25-0.01-0.791.241.261.2485476
17169357001.260.010.401.261.281.23129787
17165901001.2549999-0.01-0.401.251.26821.24190257
17165037001.26-0.03-1.951.291.31.24193005
17164173001.28500.391.281.31.26134505
17163309001.280.021.191.31.31.25204024
17162445001.2649999-0.04-2.691.261.311.26217184
17159853001.3-0.01-0.761.311.341.27211223
17158989001.31-0.02-1.501.341.361.3193463
17158125001.3300.001.331.341.32160586
17157261001.330.010.761.331.351.32203940
17156397001.320.032.331.31.341.29284951
17153805001.29-0.03-1.901.331.41.26273834
17152941001.3150.043.541.311.331.27207610
17152077001.270.032.421.251.321.24216107
17151213001.24-0.06-4.621.331.361.23738314
17150349001.3-0.1-7.141.421.441.3487658
17147757001.4-0.12-7.891.531.55951.3899999398148
17146893001.520.064.111.51.541.48113460
17146029001.460.032.101.481.5551.43316013
17145165001.43-0.04-2.721.471.471.3799999253295
17144301001.47-0.08-5.161.541.551.4157212881
17141709001.550.117.641.451.5851.445577836
17140845001.440.021.411.43881.441.4162880
17139981001.420.064.411.38999991.441.35299336
17139117001.360.086.251.291.38999991.28325925
17138253001.28-0.07-5.191.3481.38999991.24445399

Your Recent History

Delayed Upgrade Clock