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 )

0.0177 +0.0015 (+9.26%)
Streaming Delayed Price Updated: 2:39 PM 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, 2022 0.2010 0.2300 0.2010 0.2050 2,197 -0.02(-8.89%)
Apr 28, 2022 0.2250 0.2253 0.2005 0.2250 9,100 +0.00(+0.27%)
Apr 27, 2022 0.2000 0.2499 0.2000 0.2244 836 +0.03(+18.11%)
Apr 26, 2022 0.1800 0.2070 0.1800 0.1900 25,557 -0.02(-9.48%)
Apr 25, 2022 0.2195 0.2200 0.2000 0.2099 33,278 -0.02(-7.12%)
Apr 22, 2022 0.2300 0.2300 0.2260 0.2260 15,500 -0.00(-1.40%)
Apr 21, 2022 0.2299 0.2300 0.2070 0.2292 10,440 -0.02(-8.32%)
Apr 20, 2022 0.2500 0.2520 0.2500 0.2500 6,706 +0.04(+18.48%)
Apr 19, 2022 0.2050 0.2198 0.2050 0.2110 8,328 +0.01(+5.50%)
Apr 18, 2022 0.2201 0.2661 0.2000 0.2000 29,350 -0.05(-20.00%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 1,128 +0.00(+0.08%)
Apr 13, 2022 0.2650 0.2650 0.2100 0.2498 5,829 -0.02(-6.62%)
Apr 12, 2022 0.2901 0.2989 0.2336 0.2675 24,321 -0.04(-12.84%)
Apr 11, 2022 0.3721 0.3721 0.2800 0.3069 2,906 -0.06(-15.22%)
Apr 08, 2022 0.3562 0.3620 0.3200 0.3620 7,100 +0.01(+1.69%)
Apr 07, 2022 0.3559 0.3560 0.3559 0.3560 401 -0.01(-3.99%)
Apr 06, 2022 0.4390 0.4390 0.3708 0.3708 8,592 +0.01(+3.00%)
Apr 04, 2022 0.3600 650 +0.00(+0.00%)
Apr 01, 2022 0.2609 0.3786 0.2601 0.3600 23,166 +0.01(+2.83%)
Mar 31, 2022 0.2897 0.3776 0.2601 0.3501 16,601 -0.03(-7.11%)
Mar 30, 2022 0.4394 0.4394 0.3658 0.3769 2,102 +0.03(+7.69%)
Mar 29, 2022 0.3300 0.3766 0.2897 0.3500 11,119 +0.04(+14.75%)
Mar 28, 2022 0.3009 0.3449 0.2601 0.3050 10,990 -0.14(-30.68%)
Mar 25, 2022 0.3100 0.4400 0.2800 0.4400 1,771 +0.09(+25.75%)
Mar 24, 2022 0.3500 0.3518 0.3499 0.3499 1,325 +0.05(+15.10%)
Mar 23, 2022 0.3201 0.3850 0.3040 0.3040 7,981 -0.02(-5.27%)
Mar 22, 2022 0.3200 0.3211 0.3200 0.3209 5,530 +0.02(+6.90%)
Mar 18, 2022 0.3002 0 -0.20(-39.96%)
Mar 17, 2022 0.3000 0.5000 0.2900 0.5000 20,111 +0.12(+30.45%)
Mar 16, 2022 0.3998 0.5000 0.3600 0.3833 83,784 +0.06(+19.30%)
Mar 15, 2022 0.3200 0.3213 0.3200 0.3213 6,563 -0.02(-5.50%)
Mar 11, 2022 0.3400 0 -0.04(-10.99%)
Mar 10, 2022 0.3499 0.3820 0.3499 0.3820 15,654 +0.03(+9.14%)
Mar 09, 2022 0.3357 0.3698 0.3063 0.3500 4,937 +0.09(+33.54%)
Mar 08, 2022 0.2700 0.2700 0.2600 0.2621 16,800 -0.01(-2.93%)
Mar 07, 2022 0.2521 0.2700 0.2510 0.2700 1,840 +0.00(+0.00%)
Mar 04, 2022 0.3420 0.3700 0.2521 0.2700 8,300 -0.06(-18.18%)
Mar 03, 2022 0.3250 0.3300 0.3250 0.3300 1,238 -0.07(-17.50%)
Mar 01, 2022 0.4000 50 +0.05(+14.29%)
Feb 28, 2022 0.3380 0.3500 0.3180 0.3500 7,401 +0.03(+10.06%)
Feb 25, 2022 0.3200 0.3500 0.3180 0.3180 1,676 -0.03(-9.14%)
Feb 24, 2022 0.3500 0.3500 0.3500 0.3500 192 -0.00(-1.38%)
Feb 23, 2022 0.3350 0.3696 0.3200 0.3549 14,224 +0.02(+5.94%)
Feb 22, 2022 0.3105 0.3799 0.2901 0.3350 10,898 +0.05(+15.52%)
Feb 18, 2022 0.2900 0 -0.10(-26.19%)
Feb 17, 2022 0.4125 0.4125 0.3515 0.3929 8,263 -0.01(-1.80%)
Feb 16, 2022 0.4001 0.4001 0.4001 0.4001 3,402 -0.01(-2.44%)
Feb 15, 2022 0.5120 0.5120 0.3999 0.4101 44,101 -0.09(-17.98%)
Feb 14, 2022 0.4112 0.5000 0.4112 0.5000 88,737 +0.02(+4.21%)
Feb 11, 2022 0.5700 0.5700 0.4110 0.4798 80,482 -0.09(-15.82%)
Feb 10, 2022 0.5900 0.7500 0.5203 0.5700 598,277 +0.07(+14.18%)
Feb 09, 2022 0.6000 0.6000 0.4511 0.4992 61,019 -0.05(-9.24%)
Feb 08, 2022 0.7600 0.7900 0.5200 0.5500 851,181 -0.01(-1.79%)
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.