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 (%)
Feb 28, 2023 0.0425 92 +0.00(+6.25%)
Feb 24, 2023 0.0400 0 -0.02(-30.43%)
Feb 23, 2023 0.0575 0.0575 0.0574 0.0575 2,817 -0.00(-3.69%)
Feb 22, 2023 0.0598 0.0598 0.0597 0.0597 3,726 +0.00(+1.19%)
Feb 21, 2023 0.0580 0.0590 0.0579 0.0590 1,961 +0.00(+1.90%)
Feb 17, 2023 0.0579 0.0579 0.0579 0.0579 601 +0.00(+0.00%)
Feb 16, 2023 0.0579 0.0579 0.0579 0.0579 1,000 +0.02(+60.83%)
Feb 15, 2023 0.0511 0.0511 0.0360 0.0360 3,500 -0.01(-28.00%)
Feb 13, 2023 0.0500 800 +0.00(+0.00%)
Feb 10, 2023 0.0699 0.0699 0.0401 0.0500 10,190 -0.02(-28.16%)
Feb 09, 2023 0.0749 0.0750 0.0500 0.0696 4,013 -0.00(-0.57%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 5,401 +0.01(+7.86%)
Feb 07, 2023 0.0450 0.0663 0.0450 0.0649 13,462 -0.01(-7.15%)
Feb 06, 2023 0.0700 0.0750 0.0452 0.0699 33,512 +0.00(+0.58%)
Feb 03, 2023 0.0510 0.0695 0.0510 0.0695 3,600 +0.02(+36.27%)
Feb 02, 2023 0.0585 0.0585 0.0430 0.0510 10,000 -0.00(-7.27%)
Feb 01, 2023 0.0500 0.0550 0.0500 0.0550 8,655 +0.02(+57.14%)
Jan 31, 2023 0.0555 0.0555 0.0350 0.0350 7,490 -0.02(-37.50%)
Jan 30, 2023 0.0560 0.0560 0.0560 0.0560 105 -0.00(-4.27%)
Jan 27, 2023 0.0700 0.0700 0.0410 0.0585 2,829 -0.01(-16.43%)
Jan 26, 2023 0.0398 0.0700 0.0250 0.0700 18,094 +0.04(+102.90%)
Jan 25, 2023 0.0345 0.0345 0.0345 0.0345 9,394 +0.00(+0.00%)
Jan 24, 2023 0.0345 0.0345 0.0345 0.0345 300 +0.00(+14.24%)
Jan 23, 2023 0.0303 0.0303 0.0302 0.0302 3,014 -0.00(-12.46%)
Jan 20, 2023 0.0345 0.0345 0.0345 0.0345 1,607 +0.00(+15.00%)
Jan 19, 2023 0.0300 0.0301 0.0300 0.0300 620 -0.00(-13.04%)
Jan 18, 2023 0.0311 0.0345 0.0311 0.0345 1,463 +0.00(+10.93%)
Jan 17, 2023 0.0321 0.0340 0.0300 0.0311 34,845 -0.00(-2.81%)
Jan 13, 2023 0.0300 0.0320 0.0216 0.0320 9,328 +0.01(+55.34%)
Jan 12, 2023 0.0206 0.0206 0.0206 0.0206 1,710 -0.03(-62.55%)
Jan 11, 2023 0.0200 0.0700 0.0200 0.0550 22,632 +0.04(+208.99%)
Jan 10, 2023 0.0152 0.0260 0.0152 0.0178 9,518 +0.00(+18.67%)
Jan 06, 2023 0.0150 102 -0.00(-1.96%)
Jan 05, 2023 0.0259 0.0345 0.0153 0.0153 9,588 -0.02(-55.26%)
Jan 04, 2023 0.0342 0.0342 0.0342 0.0342 4,008 -0.00(-2.29%)
Dec 30, 2022 0.0350 13 +0.03(+250.00%)
Dec 29, 2022 0.0149 0.0149 0.0100 0.0100 25,075 +0.00(+0.00%)
Dec 28, 2022 0.0150 0.0487 0.0100 0.0100 28,531 -0.01(-42.86%)
Dec 27, 2022 0.0152 0.0175 0.0150 0.0175 10,712 -0.01(-41.47%)
Dec 23, 2022 0.0577 0.0577 0.0299 0.0299 77,141 -0.03(-48.18%)
Dec 22, 2022 0.0104 0.0577 0.0104 0.0577 2,051 +0.04(+220.56%)
Dec 21, 2022 0.0180 0.0180 0.0180 0.0180 630 -0.01(-37.93%)
Dec 16, 2022 0.0290 0 -0.03(-50.85%)
Dec 15, 2022 0.0590 0.0590 0.0590 0.0590 2,100 -0.00(-1.67%)
Dec 14, 2022 0.0600 0.0600 0.0600 0.0600 336 +0.02(+68.54%)
Dec 13, 2022 0.0500 0.0500 0.0305 0.0356 8,937 +0.01(+18.67%)
Dec 12, 2022 0.0400 0.0400 0.0300 0.0300 2,300 -0.01(-25.00%)
Dec 09, 2022 0.0400 0.0400 0.0400 0.0400 12,700 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0349 0.0400 43,694 -0.01(-20.16%)
Dec 07, 2022 0.0698 0.0700 0.0501 0.0501 14,116 -0.02(-28.33%)
Dec 06, 2022 0.0700 0.0700 0.0699 0.0699 563 +0.02(+39.80%)
Dec 05, 2022 0.0500 0.0500 0.0500 0.0500 1,005 +0.01(+42.45%)
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.