![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
American Resources Corporation | NASDAQ:AREC | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.0411 | -5.20% | 0.75 | 0.75 | 0.79 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.8122 | 0.720001 | 0.80 | 256,384 | 00:51:21 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.7501 | -0.041 | -5.18% | 0.720001 | 0.8122 | 255,248 |
24 Jun 2024 | 0.7911 | 0.0618 | 8.47% | 0.6514 | 0.80 | 642,274 |
21 Jun 2024 | 0.7293 | -0.0987 | -11.92% | 0.70 | 0.84 | 552,401 |
20 Jun 2024 | 0.828 | -0.015 | -1.78% | 0.80 | 0.84 | 308,430 |
18 Jun 2024 | 0.843 | -0.0034 | -0.40% | 0.8201 | 0.857 | 298,946 |
17 Jun 2024 | 0.8464 | -0.0442 | -4.96% | 0.83 | 0.9399 | 480,778 |
14 Jun 2024 | 0.8906 | 0.1506 | 20.35% | 0.8014 | 1.15 | 6,170,148 |
13 Jun 2024 | 0.74 | -0.26 | -26.00% | 0.5914 | 1.0069 | 1,892,030 |
12 Jun 2024 | 1.00 | -0.11 | -9.91% | 1.00 | 1.12 | 468,622 |
11 Jun 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.13 | 163,933 |
10 Jun 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.1597 | 297,643 |
07 Jun 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 141,433 |
06 Jun 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.18 | 115,403 |
05 Jun 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.19 | 78,720 |
04 Jun 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 133,489 |
03 Jun 2024 | 1.18 | 0.03 | 2.61% | 1.15 | 1.23 | 211,584 |
31 May 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.21 | 229,436 |
30 May 2024 | 1.16 | -0.09 | -7.20% | 1.1101 | 1.27 | 589,400 |
29 May 2024 | 1.25 | -0.01 | -0.79% | 1.24 | 1.26 | 85,476 |
28 May 2024 | 1.26 | 0.01 | 0.40% | 1.23 | 1.28 | 129,787 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.84 | 0.857 | 0.6514 | 0.7870812 | 450,513 | -0.09 | -10.71% |
1 Month | 1.26 | 1.28 | 0.5914 | 0.9013431 | 683,136 | -0.51 | -40.48% |
3 Months | 1.37 | 1.585 | 0.5914 | 1.09 | 381,027 | -0.62 | -45.26% |
6 Months | 1.45 | 1.78 | 0.5914 | 1.25 | 296,460 | -0.70 | -48.28% |
1 Year | 2.03 | 2.12 | 0.5914 | 1.39 | 253,759 | -1.28 | -63.05% |
3 Years | 2.79 | 3.56 | 0.5914 | 2.00 | 658,372 | -2.04 | -73.12% |
5 Years | 2.96 | 8.02 | 0.32 | 3.01 | 1,114,848 | -2.21 | -74.66% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions