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 )

0.0200 +0.0100 (+100.00%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 0.0922 0.0922 0.0920 0.0920 7,645 +0.00(+2.11%)
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%)
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.