AREX stock price (quote)

$0.08 -14.58% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AREX stock was $0.08. This is 14.58% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 15.97% from a day low at $0.08 to a day high of $0.09.

Quick summary:

  • 30 day high of the AREX stock price was $0.15 and low was $0.08.
  • 90 day high was $0.25 and low was $0.08.
  • 52 week high for Approach Resources Inc. - $1.62 and low - $0.08.
Monday November 11, 2019 Change -14.58% Price $0.08
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Approach Resources Inc. prices

Date Open High Low Close Volume
2019-11-11 $0.09 $0.09 $0.08 $0.08 1448577
2019-11-08 $0.09 $0.10 $0.09 $0.09 1021607
2019-11-07 $0.09 $0.10 $0.09 $0.09 928744
2019-11-06 $0.10 $0.10 $0.08 $0.09 1244077
2019-11-05 $0.11 $0.11 $0.09 $0.09 1057749
2019-11-04 $0.10 $0.11 $0.09 $0.10 929140
2019-11-01 $0.10 $0.10 $0.09 $0.09 516799
2019-10-31 $0.09 $0.10 $0.09 $0.09 742523
2019-10-30 $0.11 $0.11 $0.10 $0.10 799440
2019-10-29 $0.11 $0.12 $0.11 $0.11 491442
2019-10-28 $0.11 $0.12 $0.11 $0.11 205297
2019-10-25 $0.12 $0.12 $0.11 $0.12 497293
2019-10-24 $0.12 $0.12 $0.11 $0.12 729530
2019-10-23 $0.12 $0.12 $0.11 $0.12 1212512
2019-10-22 $0.12 $0.12 $0.10 $0.11 389759
2019-10-21 $0.13 $0.13 $0.12 $0.12 334762
2019-10-18 $0.12 $0.13 $0.12 $0.12 224784
2019-10-17 $0.12 $0.13 $0.12 $0.12 405893
2019-10-16 $0.12 $0.13 $0.12 $0.12 390787
2019-10-15 $0.12 $0.13 $0.12 $0.12 588120
2019-10-14 $0.13 $0.15 $0.12 $0.13 1890988
2019-10-11 $0.14 $0.14 $0.12 $0.12 628150
2019-10-10 $0.13 $0.13 $0.11 $0.12 556945
2019-10-09 $0.13 $0.13 $0.12 $0.12 708897
2019-10-08 $0.14 $0.14 $0.12 $0.13 807300
2019-10-07 $0.15 $0.17 $0.13 $0.14 1363162
2019-10-04 $0.14 $0.17 $0.14 $0.15 3811065
2019-10-03 $0.14 $0.14 $0.13 $0.14 179286
2019-10-02 $0.15 $0.15 $0.14 $0.14 355533
2019-10-01 $0.13 $0.16 $0.13 $0.14 2458554
2019-09-30 $0.14 $0.15 $0.14 $0.14 795596
2019-09-27 $0.14 $0.14 $0.13 $0.13 237804
2019-09-26 $0.14 $0.14 $0.13 $0.13 282300
2019-09-25 $0.15 $0.15 $0.13 $0.14 453010
2019-09-24 $0.16 $0.16 $0.13 $0.14 765272
2019-09-23 $0.17 $0.17 $0.15 $0.15 608454
2019-09-20 $0.17 $0.17 $0.16 $0.17 453496
2019-09-19 $0.18 $0.18 $0.17 $0.17 341309
2019-09-18 $0.19 $0.19 $0.17 $0.17 800436
2019-09-17 $0.20 $0.20 $0.18 $0.18 543124
2019-09-16 $0.20 $0.20 $0.18 $0.19 1265979
2019-09-13 $0.21 $0.21 $0.18 $0.18 1175754
2019-09-12 $0.19 $0.23 $0.19 $0.20 3155030
2019-09-11 $0.18 $0.19 $0.18 $0.18 852022
2019-09-10 $0.19 $0.19 $0.18 $0.18 634329
2019-09-09 $0.19 $0.19 $0.18 $0.18 249225
2019-09-06 $0.19 $0.19 $0.18 $0.18 399591
2019-09-05 $0.18 $0.19 $0.17 $0.18 552808
2019-09-04 $0.19 $0.19 $0.18 $0.18 325061
2019-09-03 $0.19 $0.21 $0.19 $0.19 158378
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT