AREX stock price (quote)

$0.02 -1.14% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AREX stock was $0.02. This is 1.14% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 49.38% from a day low at $0.02 to a day high of $0.02.

Quick summary:

  • 30 day high of the AREX stock price was $0.03 and low was $0.00.
  • 90 day high was $0.13 and low was $0.00.
  • 52 week high for Approach Resources Inc. - $1.12 and low - $0.00.
Friday January 17, 2020 Change -1.14% Price $0.02
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Approach Resources Inc. prices

Date Open High Low Close Volume
2020-01-17 $0.02 $0.02 $0.02 $0.02 118089
2020-01-16 $0.02 $0.02 $0.02 $0.02 71238
2020-01-15 $0.02 $0.03 $0.02 $0.02 287240
2020-01-14 $0.02 $0.03 $0.02 $0.02 553669
2020-01-13 $0.02 $0.03 $0.02 $0.03 677807
2020-01-10 $0.02 $0.03 $0.02 $0.02 714644
2020-01-09 $0.01 $0.02 $0.01 $0.02 1070061
2020-01-08 $0.01 $0.01 $0.01 $0.01 281577
2020-01-07 $0.01 $0.01 $0.01 $0.01 314876
2020-01-06 $0.01 $0.01 $0.01 $0.01 438253
2020-01-03 $0.01 $0.01 $0.01 $0.01 622565
2020-01-02 $0.01 $0.01 $0.01 $0.01 1134041
2019-12-31 $0.00 $0.01 $0.00 $0.01 402857
2019-12-30 $0.01 $0.01 $0.00 $0.00 741028
2019-12-27 $0.01 $0.01 $0.01 $0.01 163997
2019-12-26 $0.01 $0.01 $0.01 $0.01 267096
2019-12-24 $0.01 $0.01 $0.01 $0.01 84417
2019-12-23 $0.01 $0.01 $0.01 $0.01 977821
2019-12-20 $0.01 $0.01 $0.01 $0.01 310911
2019-12-19 $0.01 $0.01 $0.01 $0.01 250515
2019-12-18 $0.01 $0.01 $0.01 $0.01 1582232
2019-12-17 $0.01 $0.01 $0.01 $0.01 1970818
2019-12-16 $0.01 $0.01 $0.01 $0.01 1709010
2019-12-13 $0.01 $0.02 $0.01 $0.01 841116
2019-12-12 $0.01 $0.02 $0.01 $0.01 799807
2019-12-11 $0.02 $0.02 $0.01 $0.01 203983
2019-12-10 $0.01 $0.02 $0.01 $0.01 326939
2019-12-09 $0.01 $0.02 $0.01 $0.01 77201
2019-12-06 $0.01 $0.02 $0.01 $0.01 150755
2019-12-05 $0.01 $0.01 $0.01 $0.01 166667
2019-12-04 $0.01 $0.02 $0.01 $0.01 445923
2019-12-03 $0.01 $0.01 $0.01 $0.01 157124
2019-12-02 $0.01 $0.02 $0.01 $0.02 309001
2019-11-29 $0.02 $0.02 $0.01 $0.01 168245
2019-11-27 $0.01 $0.02 $0.01 $0.02 109971
2019-11-26 $0.02 $0.02 $0.02 $0.02 380061
2019-11-25 $0.02 $0.02 $0.02 $0.02 510476
2019-11-22 $0.02 $0.02 $0.02 $0.02 962704
2019-11-21 $0.02 $0.02 $0.02 $0.02 550977
2019-11-20 $0.02 $0.03 $0.01 $0.02 2132941
2019-11-19 $0.03 $0.03 $0.02 $0.02 2861029
2019-11-18 $0.03 $0.04 $0.03 $0.03 256384
2019-11-15 $0.04 $0.04 $0.03 $0.04 2481418
2019-11-14 $0.04 $0.05 $0.04 $0.04 2062126
2019-11-13 $0.08 $0.08 $0.04 $0.04 2534029
2019-11-12 $0.08 $0.09 $0.06 $0.08 3716017
2019-11-11 $0.09 $0.09 $0.08 $0.08 1542758
2019-11-08 $0.09 $0.10 $0.09 $0.09 1025566
2019-11-07 $0.09 $0.10 $0.09 $0.09 928744
2019-11-06 $0.10 $0.10 $0.08 $0.09 1244077
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT