Approach Resources Historical Data - AREX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.0095 -8.09% 0.108 0.1176 0.1031 0.1175 0.1175 19:59:43
more quote information »

AREX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1230.130.10310.1195224385,440-0.015-12.2%
1 Month0.15750.17370.10310.1341685861,053-0.0495-31.43%
3 Months0.27820.29990.10310.1677358610,758-0.1702-61.18%
6 Months0.370.490.10310.2512244732,685-0.262-70.81%
1 Year1.911.910.10310.4356788562,597-1.80-94.35%
3 Years3.144.33250.10312.13637,551-3.03-96.56%
5 Years11.1413.31990.10313.54804,350-11.03-99.03%

AREX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.108 -0.0095 -8.09% 0.1175 0.1176 0.1031 389,759
Oct 21 2019 0.1175 -0.0018 -1.51% 0.125 0.125 0.1167 334,637
Oct 18 2019 0.1193 -0.0006 -0.5% 0.12 0.1255 0.1175 224,783
Oct 17 2019 0.1199 -0.0001 -0.08% 0.1249 0.128 0.1175 405,893
Oct 16 2019 0.12 0.0031 2.65% 0.115 0.13 0.115 388,707
Oct 15 2019 0.1169 -0.01138 -8.87% 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
Oct 11 2019 0.123 0.0008 0.65% 0.1396 0.14 0.117 628,150
Oct 10 2019 0.1222 -0.0024 -1.93% 0.1275 0.1275 0.11 556,945
Oct 09 2019 0.1246 -0.00387 -3.01% 0.13 0.13 0.1206 708,897
Oct 08 2019 0.128471 -0.00853 -6.23% 0.141 0.141 0.1223 807,300
Oct 07 2019 0.137 -0.008 -5.52% 0.15 0.168 0.1305 1,363,162
Oct 04 2019 0.145 0.0089 6.54% 0.14 0.1737 0.1361 3,811,065
Oct 03 2019 0.1361 -0.0014 -1.02% 0.1375 0.1463 0.1325 179,286
Oct 02 2019 0.1375 -0.0024 -1.72% 0.1468 0.1468 0.1351 355,533
Oct 01 2019 0.1399 0.0094 7.2% 0.1301 0.16 0.13 2,458,554
Sep 30 2019 0.1305 0.00 0.0% 0.1417 0.15 0.1305 795,596
Sep 27 2019 0.1305 -0.0025 -1.88% 0.1396 0.1396 0.13 237,804
Sep 26 2019 0.133 -0.002 -1.48% 0.142 0.142 0.13 282,300
Sep 25 2019 0.135 -0.0031 -2.24% 0.1466 0.146799 0.132 453,010
Sep 24 2019 0.1381 -0.015 -9.8% 0.1575 0.158 0.1328 765,272
Sep 23 2019 0.1531 -0.0141 -8.43% 0.165 0.168 0.15 608,454
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 00:19:24