VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

AREX stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AREX stock price was $0.31 and low was $0.18.
  • 90 day high was $0.49 and low was $0.18.
  • 52 week high for Approach Resources Inc. - $2.33 and low - $0.18.

Historical Approach Resources Inc. prices

Date Open High Low Close Volume
2019-08-16 $0.20 $0.21 $0.19 $0.19 294859
2019-08-15 $0.22 $0.22 $0.18 $0.20 558173
2019-08-14 $0.22 $0.23 $0.21 $0.21 209548
2019-08-13 $0.23 $0.24 $0.22 $0.23 311985
2019-08-12 $0.22 $0.23 $0.22 $0.23 188907
2019-08-09 $0.22 $0.23 $0.21 $0.22 354689
2019-08-08 $0.25 $0.25 $0.22 $0.24 228782
2019-08-07 $0.23 $0.25 $0.22 $0.23 149162
2019-08-06 $0.25 $0.25 $0.22 $0.22 532662
2019-08-05 $0.27 $0.27 $0.25 $0.25 320238
2019-08-02 $0.27 $0.28 $0.27 $0.27 205112
2019-08-01 $0.27 $0.29 $0.27 $0.27 564929
2019-07-31 $0.27 $0.29 $0.27 $0.27 331792
2019-07-30 $0.28 $0.28 $0.26 $0.27 307996
2019-07-29 $0.27 $0.28 $0.26 $0.27 151171
2019-07-26 $0.28 $0.28 $0.27 $0.27 204214
2019-07-25 $0.28 $0.29 $0.27 $0.28 166275
2019-07-24 $0.27 $0.28 $0.27 $0.28 83953
2019-07-23 $0.28 $0.29 $0.27 $0.28 314997
2019-07-22 $0.28 $0.29 $0.26 $0.28 212234
2019-07-19 $0.30 $0.30 $0.28 $0.28 330348
2019-07-18 $0.30 $0.31 $0.28 $0.29 226679
2019-07-17 $0.29 $0.30 $0.29 $0.30 265482
2019-07-16 $0.29 $0.30 $0.29 $0.29 307843
2019-07-15 $0.32 $0.32 $0.29 $0.30 379254
2019-07-12 $0.33 $0.33 $0.31 $0.31 667093
2019-07-11 $0.34 $0.34 $0.30 $0.33 1042096
2019-07-10 $0.29 $0.34 $0.26 $0.26 1200939
2019-07-09 $0.31 $0.32 $0.29 $0.29 631174
2019-07-08 $0.33 $0.33 $0.31 $0.31 1265031
2019-07-05 $0.27 $0.36 $0.27 $0.33 2690478
2019-07-03 $0.27 $0.28 $0.26 $0.27 448591
2019-07-02 $0.28 $0.28 $0.26 $0.26 773829
2019-07-01 $0.29 $0.30 $0.26 $0.26 958689
2019-06-28 $0.33 $0.34 $0.27 $0.29 5064127
2019-06-27 $0.38 $0.39 $0.30 $0.30 1167052
2019-06-26 $0.41 $0.44 $0.34 $0.36 1806773
2019-06-25 $0.32 $0.45 $0.31 $0.36 2986554
2019-06-24 $0.33 $0.33 $0.30 $0.31 534437
2019-06-21 $0.37 $0.38 $0.30 $0.34 1135991
2019-06-20 $0.30 $0.43 $0.28 $0.36 3859962
2019-06-19 $0.23 $0.28 $0.23 $0.27 915217
2019-06-18 $0.23 $0.24 $0.21 $0.23 529946
2019-06-17 $0.22 $0.23 $0.21 $0.23 462115
2019-06-14 $0.23 $0.23 $0.21 $0.22 840138
2019-06-13 $0.23 $0.25 $0.22 $0.23 753159
2019-06-12 $0.24 $0.25 $0.21 $0.23 518728
2019-06-11 $0.24 $0.25 $0.23 $0.24 380482
2019-06-10 $0.26 $0.26 $0.24 $0.24 516527
2019-06-07 $0.24 $0.27 $0.24 $0.24 852258

Will AREX stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT