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 )

0.0109 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 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 (%)
Jul 27, 2022 0.0901 0 -0.01(-7.68%)
Jul 26, 2022 0.1000 0.1000 0.0950 0.0976 29,200 -0.02(-18.67%)
Jul 25, 2022 0.1200 0.1200 0.1200 0.1200 4,450 -0.00(-3.85%)
Jul 22, 2022 0.1248 0.1248 0.1248 0.1248 1,998 +0.00(+4.09%)
Jul 21, 2022 0.1112 0.1199 0.1112 0.1199 402 -0.01(-4.23%)
Jul 20, 2022 0.1101 0.1257 0.1101 0.1252 552 +0.02(+13.71%)
Jul 19, 2022 0.1390 0.1390 0.1101 0.1101 3,223 -0.03(-21.36%)
Jul 15, 2022 0.1400 0 -0.01(-6.79%)
Jul 14, 2022 0.1502 0.1502 0.1502 0.1502 47,987 -0.03(-14.51%)
Jul 13, 2022 0.2244 0.2244 0.1600 0.1757 16,909 +0.00(+1.38%)
Jul 12, 2022 0.1733 0.1733 0.1733 0.1733 600 +0.01(+3.46%)
Jul 11, 2022 0.1809 0.1809 0.1657 0.1675 485 -0.00(-1.47%)
Jul 08, 2022 0.1397 0.2000 0.1397 0.1700 150,298 +0.01(+7.94%)
Jul 07, 2022 0.1900 0.3000 0.1199 0.1575 283,231 +0.01(+5.07%)
Jul 01, 2022 0.1499 12 -0.00(-2.03%)
Jun 30, 2022 0.1500 0.1530 0.1500 0.1530 500 +0.03(+27.29%)
Jun 29, 2022 0.1202 0.1202 0.1202 0.1202 450 +0.00(+0.00%)
Jun 28, 2022 0.1076 0.1202 0.1076 0.1202 800 +0.04(+45.17%)
Jun 27, 2022 0.1449 0.1449 0.0826 0.0828 1,642 -0.05(-39.21%)
Jun 23, 2022 0.1362 0 +0.02(+13.50%)
Jun 21, 2022 0.1200 0 +0.00(+1.01%)
Jun 17, 2022 0.1093 0.1188 0.1000 0.1188 47,070 -0.01(-4.35%)
Jun 16, 2022 0.1495 0.1516 0.1089 0.1242 29,297 -0.03(-18.34%)
Jun 15, 2022 0.1528 0.1528 0.1519 0.1521 4,168 -0.00(-0.26%)
Jun 14, 2022 0.1533 0.1534 0.1525 0.1525 3,500 -0.01(-3.79%)
Jun 13, 2022 0.1585 0.1585 0.1585 0.1585 300 +0.05(+45.41%)
Jun 10, 2022 0.1090 0.1090 0.1090 0.1090 1,296 -0.00(-0.91%)
Jun 09, 2022 0.1200 0.1200 0.1053 0.1100 2,648 -0.07(-37.18%)
Jun 08, 2022 0.1100 0.1751 0.0851 0.1751 16,550 +0.07(+59.18%)
Jun 07, 2022 0.1700 0.1675 0.1001 0.1100 50,498 +0.00(+1.29%)
Jun 02, 2022 0.1086 0 +0.01(+7.42%)
Jun 01, 2022 0.1055 0.1100 0.0923 0.1011 3,720 -0.01(-8.09%)
May 31, 2022 0.1055 0.1100 0.1055 0.1100 4,000 +0.00(+0.00%)
May 27, 2022 0.1089 0.1100 0.1030 0.1100 5,700 +0.00(+0.00%)
May 26, 2022 0.1100 0.1100 0.1081 0.1100 33,294 +0.00(+0.00%)
May 25, 2022 0.1010 0.1100 0.1010 0.1100 33,163 +0.01(+4.76%)
May 23, 2022 0.1050 0 +0.00(+5.00%)
May 20, 2022 0.1100 0.1100 0.0900 0.1000 1,600 +0.00(+0.00%)
May 19, 2022 0.1100 0.1100 0.1000 0.1000 19,450 +0.00(+0.00%)
May 18, 2022 0.1100 0.1100 0.1000 0.1000 19,239 +0.00(+0.00%)
May 17, 2022 0.1206 0.1210 0.1000 0.1000 1,800 -0.02(-17.36%)
May 16, 2022 0.1500 0.1500 0.1210 0.1210 8,000 +0.00(+0.83%)
May 13, 2022 0.1108 0.1200 0.1108 0.1200 3,000 -0.00(-3.69%)
May 12, 2022 0.1300 0.1413 0.1000 0.1246 13,832 -0.05(-27.01%)
May 11, 2022 0.1800 0.1800 0.1695 0.1707 5,300 -0.02(-10.11%)
May 10, 2022 0.1741 0.1899 0.1741 0.1899 1,415 -0.01(-5.00%)
May 06, 2022 0.1999 0 -0.01(-4.81%)
May 05, 2022 0.1800 0.2100 0.1800 0.2100 800 -0.04(-14.95%)
May 04, 2022 0.1900 0.2469 0.1899 0.2469 4,671 +0.06(+29.95%)
May 03, 2022 0.1933 0.2066 0.1900 0.1900 9,250 +0.01(+5.56%)
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.