Skip to main content

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

0.0096 -0.0004 (-4.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 0.0096 0.0096 0.0096 0.0096 100 -0.00(-4.00%)
Sep 29, 2023 0.0147 0.0147 0.0100 0.0100 8,004 -0.00(-33.33%)
Sep 28, 2023 0.0140 0.0150 0.0119 0.0150 31,785 +0.00(+7.14%)
Sep 27, 2023 0.0170 0.0170 0.0119 0.0140 4,572 +0.00(+20.69%)
Sep 26, 2023 0.0116 0.0116 0.0116 0.0116 4,000 +0.00(+14.85%)
Sep 25, 2023 0.0101 0.0101 0.0101 0.0101 21,460 +0.00(+1.00%)
Sep 22, 2023 0.0138 0.0159 0.0100 0.0100 35,372 +0.00(+23.46%)
Sep 21, 2023 0.0170 0.0170 0.0079 0.0081 69,100 -0.01(-52.35%)
Sep 20, 2023 0.0220 0.0220 0.0140 0.0170 24,110 -0.00(-14.14%)
Sep 19, 2023 0.0127 0.0229 0.0060 0.0198 249,470 +0.00(+32.00%)
Sep 18, 2023 0.0125 0.0150 0.0125 0.0150 38,504 +0.00(+20.00%)
Sep 15, 2023 0.0127 0.0137 0.0125 0.0125 49,452 -0.00(-13.79%)
Sep 14, 2023 0.0240 0.0240 0.0101 0.0145 52,948 -0.00(-7.05%)
Sep 13, 2023 0.0181 0.0323 0.0080 0.0156 630,187 -0.01(-46.21%)
Sep 12, 2023 0.0181 0.0290 0.0181 0.0290 2,474 +0.00(+16.47%)
Sep 11, 2023 0.0275 0.0275 0.0249 0.0249 14,280 -0.01(-28.86%)
Sep 08, 2023 0.0775 0.0775 0.0260 0.0350 113,833 +0.00(+0.29%)
Sep 07, 2023 0.0200 0.1291 0.0180 0.0349 1,991,210 +0.02(+154.74%)
Sep 06, 2023 0.0100 0.0137 0.0111 0.0137 22,777 -0.01(-34.13%)
Sep 05, 2023 0.0154 0.0240 0.0154 0.0208 1,500 +0.01(+60.00%)
Aug 31, 2023 0.0130 0 +0.00(+0.00%)
Aug 30, 2023 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+0.00%)
Aug 29, 2023 0.0130 0.0130 0.0120 0.0130 3,073 +0.00(+1.56%)
Aug 28, 2023 0.0150 0.0150 0.0128 0.0128 21,267 -0.01(-48.80%)
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 100 +0.01(+92.31%)
Aug 24, 2023 0.0250 0.0250 0.0130 0.0130 16,200 +0.00(+15.04%)
Aug 23, 2023 0.0114 0.0114 0.0113 0.0113 1,200 -0.01(-54.62%)
Aug 21, 2023 0.0249 0 -0.00(-0.40%)
Aug 18, 2023 0.0088 0.0250 0.0050 0.0250 3,895 +0.01(+25.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 105 +0.00(+5.26%)
Aug 16, 2023 0.0190 0.0190 0.0190 0.0190 689 +0.01(+40.74%)
Aug 11, 2023 0.0135 0 -0.02(-53.29%)
Aug 09, 2023 0.0289 0 +0.01(+44.50%)
Aug 07, 2023 0.0200 0 +0.00(+0.50%)
Aug 03, 2023 0.0199 4 -0.00(-0.50%)
Aug 02, 2023 0.0131 0.0200 0.0131 0.0200 4,371 +0.00(+1.52%)
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.