Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings, Inc. - warrants (NQ: AREBW )

0.0115 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.0620 0 +0.00(+0.16%)
Oct 26, 2022 0.0619 0 +0.00(+3.17%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 400 -0.00(-7.12%)
Oct 24, 2022 0.0523 0.0649 0.0523 0.0646 15,814 +0.01(+23.52%)
Oct 21, 2022 0.0500 0.0581 0.0500 0.0523 3,200 +0.00(+4.60%)
Oct 20, 2022 0.0550 0.1000 0.0489 0.0500 103,862 +0.00(+2.25%)
Oct 19, 2022 0.0489 0.0489 0.0489 0.0489 500 +0.00(+0.00%)
Oct 18, 2022 0.0476 0.0523 0.0475 0.0489 14,710 -0.02(-24.19%)
Oct 17, 2022 0.0699 0.0700 0.0500 0.0645 67,155 +0.00(+7.32%)
Oct 12, 2022 0.0601 203 -0.04(-38.67%)
Oct 10, 2022 0.0980 20 +0.00(+3.16%)
Oct 07, 2022 0.0950 0.0950 0.0950 0.0950 988 -0.00(-4.04%)
Oct 06, 2022 0.0990 0.0990 0.0990 0.0990 530 +0.01(+11.24%)
Oct 05, 2022 0.0970 0.1000 0.0710 0.0890 29,544 +0.03(+48.33%)
Sep 30, 2022 0.0600 0 -0.01(-13.04%)
Sep 28, 2022 0.0690 1 -0.05(-41.33%)
Sep 27, 2022 0.0900 0.1176 0.0900 0.1176 3,000 +0.05(+68.00%)
Sep 26, 2022 0.0705 0.1128 0.0680 0.0700 4,523 -0.00(-6.67%)
Sep 23, 2022 0.0750 0.0799 0.0746 0.0750 2,293 +0.00(+0.00%)
Sep 22, 2022 0.0999 0.0999 0.0750 0.0750 5,350 -0.03(-25.00%)
Sep 20, 2022 0.1000 0 +0.00(+0.00%)
Sep 19, 2022 0.1199 0.1199 0.0705 0.1000 2,600 -0.02(-16.32%)
Sep 16, 2022 0.1400 0.1400 0.0706 0.1195 2,027 +0.05(+66.90%)
Sep 15, 2022 0.1200 0.1200 0.0656 0.0716 6,432 -0.04(-34.85%)
Sep 14, 2022 0.1195 0.1199 0.1099 0.1099 11,253 +0.00(+2.52%)
Sep 13, 2022 0.1400 0.1400 0.0772 0.1072 43,346 -0.01(-10.67%)
Sep 12, 2022 0.0969 0.1226 0.0858 0.1200 13,463 +0.04(+49.25%)
Sep 09, 2022 0.0804 0.0804 0.0804 0.0804 100 +0.02(+25.62%)
Aug 31, 2022 0.0640 0 -0.01(-13.04%)
Aug 30, 2022 0.0769 0.0769 0.0702 0.0736 16,816 +0.00(+0.41%)
Aug 29, 2022 0.0733 0.0733 0.0733 0.0733 5,600 -0.01(-8.37%)
Aug 26, 2022 0.0769 0.0833 0.0769 0.0800 5,082 -0.01(-11.01%)
Aug 24, 2022 0.0899 0 -0.01(-6.35%)
Aug 23, 2022 0.0728 0.0960 0.0728 0.0960 2,532 +0.02(+32.41%)
Aug 22, 2022 0.0775 0.0890 0.0725 0.0725 5,106 -0.01(-11.26%)
Aug 18, 2022 0.0817 0 -0.01(-8.10%)
Aug 17, 2022 0.0897 0.0897 0.0730 0.0889 5,624 -0.00(-0.89%)
Aug 16, 2022 0.0897 0.0897 0.0552 0.0897 16,749 -0.00(-2.82%)
Aug 15, 2022 0.0922 0.0923 0.0895 0.0923 18,005 -0.00(-2.94%)
Aug 12, 2022 0.1000 0.1000 0.0902 0.0951 36,975 -0.01(-8.56%)
Aug 11, 2022 0.1010 0.1040 0.1010 0.1040 410 -0.00(-0.76%)
Aug 10, 2022 0.1003 0.1048 0.0909 0.1048 6,393 -0.01(-5.33%)
Aug 08, 2022 0.1107 10 -0.02(-13.52%)
Aug 05, 2022 0.1280 0.1280 0.1280 0.1280 600 -0.00(-1.54%)
Aug 04, 2022 0.1281 0.1300 0.1280 0.1300 9,308 -0.01(-5.52%)
Aug 03, 2022 0.1200 0.2268 0.1101 0.1376 145,806 +0.04(+37.60%)
Aug 02, 2022 0.0900 0.1000 0.0921 0.1000 9,529 +0.01(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.