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 )

0.0178 +0.0016 (+9.88%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 6, 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 (%)
Apr 29, 2024 0.0119 0 -0.00(-3.25%)
Apr 26, 2024 0.0123 0.0123 0.0111 0.0123 5,305 +0.00(+0.00%)
Apr 25, 2024 0.0123 0.0123 0.0102 0.0123 2,418 +0.00(+1.65%)
Apr 24, 2024 0.0120 0.0121 0.0120 0.0121 1,377 +0.00(+0.83%)
Apr 23, 2024 0.0100 0.0120 0.0088 0.0120 13,523 +0.00(+22.45%)
Apr 22, 2024 0.0120 0.0120 0.0098 0.0098 17,350 -0.00(-18.33%)
Apr 19, 2024 0.0120 0.0120 0.0098 0.0120 2,897 +0.00(+22.45%)
Apr 18, 2024 0.0099 0.0100 0.0098 0.0098 10,100 -0.00(-10.09%)
Apr 17, 2024 0.0109 0.0109 0.0109 0.0109 500 +0.00(+43.42%)
Apr 16, 2024 0.0100 0.0100 0.0076 0.0076 15,300 -0.00(-24.00%)
Apr 15, 2024 0.0123 0.0123 0.0100 0.0100 9,700 +0.00(+31.58%)
Apr 12, 2024 0.0125 0.0125 0.0076 0.0076 10,522 +0.00(+1.33%)
Apr 11, 2024 0.0108 0.0108 0.0075 0.0075 1,798 -0.00(-18.48%)
Apr 10, 2024 0.0078 0.0108 0.0075 0.0092 162,094 -0.00(-14.02%)
Apr 09, 2024 0.0088 0.0107 0.0088 0.0107 402 +0.00(+1.90%)
Apr 05, 2024 0.0105 0 +0.00(+23.53%)
Apr 03, 2024 0.0085 0 +0.00(+1.19%)
Apr 01, 2024 0.0084 0 -0.01(-44.00%)
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 1,600 +0.01(+80.72%)
Mar 27, 2024 0.0178 0.0178 0.0083 0.0083 15,189 -0.01(-38.97%)
Mar 25, 2024 0.0136 0 +0.01(+61.90%)
Mar 22, 2024 0.0140 0.0140 0.0081 0.0084 11,778 +0.00(+5.00%)
Mar 21, 2024 0.0184 0.0184 0.0076 0.0080 37,704 -0.01(-52.94%)
Mar 20, 2024 0.0109 0.0200 0.0104 0.0170 142,140 +0.01(+57.41%)
Mar 18, 2024 0.0108 4 +0.00(+54.29%)
Mar 15, 2024 0.0099 0.0100 0.0070 0.0070 13,487 +0.00(+9.37%)
Mar 13, 2024 0.0064 700 +0.00(+0.00%)
Mar 08, 2024 0.0064 0 +0.00(+1.59%)
Mar 07, 2024 0.0106 0.0107 0.0063 0.0063 41,694 -0.00(-31.52%)
Mar 05, 2024 0.0092 0 -0.00(-5.15%)
Mar 04, 2024 0.0096 0.0097 0.0096 0.0097 5,756 +0.00(+1.04%)
Mar 01, 2024 0.0097 0.0097 0.0096 0.0096 16,648 -0.00(-2.04%)
Feb 28, 2024 0.0098 100 +0.00(+48.48%)
Feb 27, 2024 0.0080 0.0080 0.0066 0.0066 22,503 -0.00(-10.81%)
Feb 26, 2024 0.0090 0.0100 0.0070 0.0074 121,501 -0.00(-17.78%)
Feb 23, 2024 0.0105 0.0106 0.0089 0.0090 17,548 -0.00(-1.10%)
Feb 22, 2024 0.0106 0.0106 0.0056 0.0091 23,150 +0.00(+56.90%)
Feb 21, 2024 0.0110 0.0110 0.0058 0.0058 27,738 -0.00(-42.00%)
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 500 -0.00(-8.26%)
Feb 16, 2024 0.0109 0.0109 0.0109 0.0109 285 +0.00(+0.00%)
Feb 15, 2024 0.0109 0.0109 0.0109 0.0109 232 +0.01(+91.23%)
Feb 14, 2024 0.0054 0.0110 0.0054 0.0057 1,140 -0.00(-46.73%)
Feb 09, 2024 0.0107 0 +0.00(+12.63%)
Feb 08, 2024 0.0105 0.0105 0.0095 0.0095 3,095 +0.00(+10.47%)
Feb 07, 2024 0.0097 0.0107 0.0066 0.0086 660 -0.00(-21.82%)
Feb 01, 2024 0.0110 0 +0.00(+80.33%)
Jan 31, 2024 0.0110 0.0110 0.0061 0.0061 5,338 -0.00(-44.55%)
Jan 30, 2024 0.0060 0.0110 0.0060 0.0110 2,150 +0.00(+13.40%)
Jan 29, 2024 0.0070 0.0097 0.0055 0.0097 36,624 +0.00(+61.67%)
Jan 26, 2024 0.0060 0.0060 0.0060 0.0060 2,000 -0.00(-38.14%)
Jan 24, 2024 0.0097 12,900 +0.00(+5.43%)
Jan 22, 2024 0.0092 0 -0.00(-4.17%)
Jan 19, 2024 0.0097 0.0097 0.0060 0.0096 1,315 -0.00(-1.03%)
Jan 18, 2024 0.0097 0.0097 0.0097 0.0097 500 +0.00(+61.67%)
Jan 17, 2024 0.0110 0.0110 0.0060 0.0060 4,881 -0.00(-45.45%)
Jan 12, 2024 0.0110 0 +0.00(+10.00%)
Jan 10, 2024 0.0100 60 +0.00(+0.00%)
Jan 05, 2024 0.0100 0 +0.00(+0.00%)
Jan 02, 2024 0.0100 60 +0.00(+0.00%)
Dec 28, 2023 0.0100 0 +0.00(+96.08%)
Dec 27, 2023 0.0075 0.0100 0.0051 0.0051 9,068 -0.00(-31.08%)
Dec 22, 2023 0.0074 0 -0.00(-1.33%)
Dec 21, 2023 0.0065 0.0078 0.0065 0.0075 42,299 +0.00(+25.00%)
Dec 20, 2023 0.0060 0.0060 0.0060 0.0060 6,600 -0.00(-39.39%)
Dec 18, 2023 0.0099 2,208 -0.00(-10.00%)
Dec 14, 2023 0.0110 0 +0.00(+0.00%)
Dec 13, 2023 0.0110 0.0110 0.0110 0.0110 1,000 +0.01(+115.69%)
Dec 11, 2023 0.0051 0 +0.00(+0.00%)
Dec 08, 2023 0.0051 0.0110 0.0051 0.0051 6,147 -0.00(-49.00%)
Dec 05, 2023 0.0100 25 +0.00(+78.57%)
Dec 04, 2023 0.0055 0.0056 0.0055 0.0056 27,961 -0.00(-44.00%)
Dec 01, 2023 0.0100 0.0100 0.0100 0.0100 700 +0.00(+0.00%)
Nov 30, 2023 0.0062 0.0100 0.0060 0.0100 8,175 -0.00(-9.09%)
Nov 29, 2023 0.0110 0.0110 0.0110 0.0110 10,004 +0.00(+0.92%)
Nov 22, 2023 0.0109 0 +0.00(+43.42%)
Nov 21, 2023 0.0110 0.0110 0.0059 0.0076 10,645 -0.00(-24.00%)
Nov 17, 2023 0.0100 65 +0.00(+29.87%)
Nov 13, 2023 0.0077 0 -0.00(-19.79%)
Nov 09, 2023 0.0096 15 -0.00(-3.03%)
Nov 08, 2023 0.0096 0.0099 0.0096 0.0099 11,628 +0.00(+3.13%)
Nov 07, 2023 0.0070 0.0096 0.0070 0.0096 14,551 -0.00(-9.43%)
Nov 06, 2023 0.0080 0.0118 0.0075 0.0106 14,355 -0.00(-10.92%)
Nov 02, 2023 0.0119 0 -0.00(-7.75%)
Oct 30, 2023 0.0129 0 +0.00(+32.99%)
Oct 27, 2023 0.0096 0.0097 0.0096 0.0097 1,300 +0.00(+21.25%)
Oct 26, 2023 0.0080 0.0080 0.0080 0.0080 576 -0.00(-11.11%)
Oct 24, 2023 0.0090 0 +0.00(+12.50%)
Oct 18, 2023 0.0080 202 -0.00(-13.04%)
Oct 17, 2023 0.0092 0.0092 0.0092 0.0092 2,100 +0.00(+0.00%)
Oct 16, 2023 0.0136 0.0136 0.0092 0.0092 14,674 +0.00(+4.55%)
Oct 11, 2023 0.0088 200 -0.00(-12.00%)
Oct 09, 2023 0.0100 0 +0.00(+0.00%)
Oct 06, 2023 0.0130 0.0137 0.0100 0.0100 5,601 -0.00(-9.09%)
Oct 05, 2023 0.0110 0.0110 0.0110 0.0110 4,585 +0.00(+14.58%)
Oct 02, 2023 0.0096 0 -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%)
Aug 01, 2023 0.0197 0.0197 0.0196 0.0197 1,922 -0.00(-1.50%)
Jul 31, 2023 0.0110 0.0200 0.0110 0.0200 4,701 -0.00(-18.03%)
Jul 28, 2023 0.0128 0.0244 0.0128 0.0244 3,301 +0.00(+2.09%)
Jul 27, 2023 0.0150 0.0240 0.0110 0.0239 20,463 -0.00(-2.05%)
Jul 26, 2023 0.0244 0.0244 0.0244 0.0244 201 +0.00(+0.00%)
Jul 25, 2023 0.0150 0.0244 0.0102 0.0244 2,662 +0.00(+7.49%)
Jul 24, 2023 0.0245 0.0245 0.0227 0.0227 1,500 -0.00(-8.10%)
Jul 21, 2023 0.0248 0.0248 0.0247 0.0247 202 +0.00(+24.75%)
Jul 20, 2023 0.0219 0.0250 0.0188 0.0198 4,680 -0.01(-35.71%)
Jul 19, 2023 0.0003 0.0348 0.0003 0.0308 28,683 -0.01(-18.30%)
Jul 18, 2023 0.0211 0.0400 0.0211 0.0377 2,858 +0.01(+51.41%)
Jul 14, 2023 0.0249 185 -0.01(-17.00%)
Jul 13, 2023 0.0274 0.0300 0.0245 0.0300 13,057 +0.00(+6.01%)
Jul 11, 2023 0.0283 16 +0.00(+0.00%)
Jul 10, 2023 0.0340 0.0340 0.0003 0.0283 88,818 +0.01(+41.50%)
Jul 06, 2023 0.0200 235 -0.01(-34.64%)
Jul 05, 2023 0.0300 0.0306 0.0300 0.0306 5,250 +0.00(+2.00%)
Jun 29, 2023 0.0300 15 +0.00(+0.00%)
Jun 28, 2023 0.0399 0.0650 0.0241 0.0300 46,470 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0525 0.0231 0.0300 68,698 +0.00(+0.00%)
Jun 26, 2023 0.0184 0.0400 0.0170 0.0300 37,574 +0.00(+0.00%)
Jun 23, 2023 0.0300 0.0300 0.0299 0.0300 1,950 -0.00(-11.76%)
Jun 20, 2023 0.0340 0 +0.02(+78.95%)
Jun 16, 2023 0.0349 0.0354 0.0173 0.0190 14,197 -0.02(-45.56%)
Jun 15, 2023 0.0311 0.0350 0.0284 0.0349 17,502 +0.02(+102.91%)
May 08, 2023 0.0398 0.0398 0.0172 0.0172 1,200 +0.00(+14.67%)
May 05, 2023 0.0259 0.0344 0.0150 0.0150 2,235 +0.00(+9.49%)
May 04, 2023 0.0398 0.0398 0.0137 0.0137 6,485 -0.03(-65.58%)
May 03, 2023 0.0252 0.0398 0.0252 0.0398 3,028 +0.01(+57.94%)
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.