We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| American Resources Corporation | NASDAQ:AREC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0601 | 10.54% | 0.6301 | 0.63 | 0.64 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.731 | 0.60 | 0.6001 | 15,208,047 | 00:59:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Feb 2025 | 0.643 | 0.073 | 12.81% | 0.60 | 0.731 | 15,160,787 |
| 27 Feb 2025 | 0.57 | 0.0397 | 7.49% | 0.457 | 0.78 | 13,075,715 |
| 26 Feb 2025 | 0.5303 | 0.0262 | 5.20% | 0.5201 | 0.59 | 259,053 |
| 25 Feb 2025 | 0.5041 | -0.0437 | -7.98% | 0.50 | 0.564 | 309,567 |
| 24 Feb 2025 | 0.5478 | 0.0113 | 2.11% | 0.51 | 0.571 | 562,314 |
| 21 Feb 2025 | 0.5365 | -0.0378 | -6.58% | 0.5348 | 0.5999 | 243,235 |
| 20 Feb 2025 | 0.5743 | -0.0132 | -2.25% | 0.561 | 0.59 | 218,473 |
| 19 Feb 2025 | 0.5875 | -0.0164 | -2.72% | 0.58 | 0.638 | 223,917 |
| 18 Feb 2025 | 0.6039 | -0.0162 | -2.61% | 0.6007 | 0.6299 | 177,072 |
| 14 Feb 2025 | 0.6201 | -0.0202 | -3.15% | 0.62 | 0.66 | 256,324 |
| 13 Feb 2025 | 0.6403 | 0.0127 | 2.02% | 0.623 | 0.65 | 204,507 |
| 12 Feb 2025 | 0.6276 | -0.0096 | -1.51% | 0.61 | 0.655 | 251,080 |
| 11 Feb 2025 | 0.6372 | -0.0279 | -4.19% | 0.6307 | 0.665 | 206,309 |
| 10 Feb 2025 | 0.6651 | -0.0195 | -2.85% | 0.6558 | 0.74 | 510,029 |
| 07 Feb 2025 | 0.6846 | 0.0646 | 10.42% | 0.61 | 0.71 | 798,940 |
| 06 Feb 2025 | 0.62 | -0.0364 | -5.55% | 0.60 | 0.6677 | 386,482 |
| 05 Feb 2025 | 0.6564 | -0.0083 | -1.25% | 0.6502 | 0.6704 | 400,680 |
| 04 Feb 2025 | 0.6647 | -0.0153 | -2.25% | 0.6449 | 0.6855 | 431,442 |
| 03 Feb 2025 | 0.68 | 0.0348 | 5.39% | 0.64 | 0.70 | 568,773 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.59 | 0.78 | 0.457 | 0.5665095 | 2,884,301 | 0.0401 | 6.80% |
| 1 Month | 0.6714 | 0.78 | 0.457 | 0.5866571 | 1,007,653 | -0.0413 | -6.15% |
| 3 Months | 1.1895 | 1.315 | 0.457 | 0.6910814 | 598,198 | -0.5594 | -47.03% |
| 6 Months | 0.5402 | 1.34 | 0.41 | 0.7987399 | 426,168 | 0.0899 | 16.64% |
| 1 Year | 1.41 | 1.78 | 0.41 | 0.8872429 | 386,088 | -0.7799 | -55.31% |
| 3 Years | 1.91 | 3.56 | 0.41 | 1.66 | 434,452 | -1.28 | -67.01% |
| 5 Years | 0.5146 | 8.02 | 0.41 | 2.92 | 1,162,159 | 0.1155 | 22.44% |
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
Hot Features
Premium
