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 (%)
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%)
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.