Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (OP: AREB )

0.0590 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 4, 2022 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 (%)
Oct 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 29, 2020 0.0600 0.0600 0.0600 0.0600 3,850 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0440 0.0600 52,000 +0.01(+17.42%)
Oct 27, 2020 0.0600 0.0600 0.0511 0.0511 1,550 +0.00(+0.20%)
Oct 26, 2020 0.0550 0.0600 0.0510 0.0510 62,000 +0.00(+2.00%)
Oct 23, 2020 0.0950 0.0950 0.0420 0.0500 82,300 -0.05(-48.98%)
Oct 21, 2020 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Oct 16, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 06, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 05, 2020 0.0900 0.0900 0.0700 0.0700 3,600 -0.01(-12.50%)
Oct 01, 2020 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Sep 30, 2020 0.0600 0.0990 0.0600 0.0845 49,000 +0.03(+53.64%)
Sep 29, 2020 0.0600 0.0600 0.0550 0.0550 3,800 +0.00(+10.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0 -0.04(-46.24%)
Sep 22, 2020 0.0930 0.0930 0.0930 0 +0.01(+16.25%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0800 0.0600 0.0800 8,000 -0.01(-10.11%)
Sep 03, 2020 0.0890 0.0890 0.0890 0 -0.01(-10.10%)
Sep 01, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 31, 2020 0.0990 0.0990 0.0990 0.0990 1,000 -0.01(-10.00%)
Aug 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Aug 21, 2020 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Aug 20, 2020 0.1100 0.1100 0.1000 0.1000 2,000 +0.00(+5.15%)
Aug 18, 2020 0.0951 0.0951 0.0951 0 -0.01(-13.55%)
Aug 17, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 13, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Aug 11, 2020 0.0830 0.1000 0.0830 0.1000 4,025 +0.03(+42.86%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-22.22%)
Aug 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 03, 2020 0.1000 0.1000 0.0900 0.0900 30,000 -0.01(-6.25%)
Jul 31, 2020 0.0974 0.0974 0.0960 0.0960 25,000 +0.00(+0.00%)
Jul 30, 2020 0.0720 0.0960 0.0700 0.0960 26,000 -0.02(-20.00%)
Jul 29, 2020 0.0800 0.1250 0.0800 0.1200 30,500 +0.04(+50.00%)
Jul 27, 2020 0.0800 0.0800 0.0800 0 -0.01(-13.98%)
Jul 24, 2020 0.0930 0.0930 0.0930 0.0930 500 -0.03(-24.39%)
Jul 23, 2020 0.1250 0.1250 0.1230 0.1230 10,300 +0.02(+23.00%)
Jul 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jul 17, 2020 0.0990 0.0990 0.0990 0 +0.01(+9.15%)
Jul 16, 2020 0.1040 0.1040 0.0907 0.0907 1,500 +0.03(+39.54%)
Jul 15, 2020 0.0650 0.0650 0.0650 0.0650 4,170 +0.00(+0.00%)
Jul 14, 2020 0.1155 0.1155 0.0650 0.0650 3,680 -0.01(-16.67%)
Jul 13, 2020 0.0800 0.0800 0.0780 0.0780 18,500 -0.04(-32.47%)
Jul 08, 2020 0.1155 0.1155 0.1155 0 -0.00(-3.67%)
Jul 06, 2020 0.1199 0.1199 0.1199 0 +0.01(+4.62%)
Jul 01, 2020 0.1146 0.1146 0.1146 0 +0.02(+15.76%)
Jun 29, 2020 0.0990 0.0990 0.0990 0 -0.00(-3.88%)
Jun 26, 2020 0.0756 0.1030 0.0756 0.1030 21,600 +0.01(+14.44%)
Jun 19, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2020 0.0828 0.0900 0.0750 0.0900 4,000 -0.01(-10.00%)
Jun 17, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jun 12, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jun 11, 2020 0.1000 0.1150 0.0900 0.1150 44,009 +0.01(+15.00%)
Jun 09, 2020 0.1000 0.1000 0.1000 0 -0.01(-11.11%)
Jun 08, 2020 0.1150 0.1150 0.1125 0.1125 24,200 +0.00(+2.27%)
Jun 05, 2020 0.1240 0.1240 0.1000 0.1100 21,700 -0.01(-5.42%)
Jun 04, 2020 0.1163 0.1163 0.1163 0.1163 8,000 -0.01(-6.96%)
Jun 03, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 01, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 29, 2020 0.1050 0.1050 0.1000 0.1050 11,200 -0.01(-4.55%)
May 28, 2020 0.1100 0.1100 0.1000 0.1100 20,500 +0.00(+0.00%)
May 27, 2020 0.1150 0.1150 0.1100 0.1100 11,250 +0.00(+0.00%)
May 26, 2020 0.1250 0.1250 0.1100 0.1100 4,880 -0.01(-10.20%)
May 22, 2020 0.1225 0.1225 0.1225 0.1225 700 +0.02(+20.10%)
May 21, 2020 0.1100 0.1100 0.1020 0.1020 10,975 -0.02(-18.40%)
May 20, 2020 0.1150 0.1250 0.1150 0.1250 1,300 +0.01(+7.48%)
May 19, 2020 0.1163 0.1163 0.1163 0.1163 2,000 -0.00(-3.08%)
May 18, 2020 0.1100 0.1200 0.1100 0.1200 6,575 +0.01(+9.09%)
May 15, 2020 0.1150 0.1250 0.1100 0.1100 27,300 -0.01(-8.33%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 12,400 -0.02(-11.11%)
May 13, 2020 0.1500 0.1500 0.1350 0.1350 7,500 -0.01(-10.00%)
May 11, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 08, 2020 0.1200 0.1500 0.1200 0.1300 3,500 -0.02(-13.28%)
May 07, 2020 0.1500 0.1500 0.1305 0.1499 14,825 -0.00(-0.07%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
May 05, 2020 0.1500 0.1500 0.1300 0.1300 2,000 -0.02(-12.16%)
Apr 30, 2020 0.1480 0.1480 0.1480 0 +0.03(+22.01%)
Apr 29, 2020 0.1300 0.1300 0.1213 0.1213 7,000 +0.00(+1.08%)
Apr 28, 2020 0.1200 0.1200 0.1125 0.1200 5,250 +0.01(+6.67%)
Apr 24, 2020 0.1125 0.1125 0.1125 0 -0.01(-6.25%)
Apr 23, 2020 0.1090 0.1200 0.1090 0.1200 15,000 +0.01(+14.29%)
Apr 22, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Apr 17, 2020 0.1050 0.1050 0.1050 0 +0.00(+2.94%)
Apr 16, 2020 0.1100 0.1100 0.1020 0.1020 7,500 -0.01(-8.11%)
Apr 15, 2020 0.1110 0.1110 0.1110 22 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1110 0.1100 0.1110 5,250 +0.00(+0.91%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 01, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Mar 24, 2020 0.1500 0.1500 0.1500 0 -0.05(-24.96%)
Mar 23, 2020 0.1500 0.2000 0.1500 0.1999 6,700 +0.06(+42.79%)
Mar 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 10, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.71%)
Mar 05, 2020 0.1600 0.1700 0.1600 0.1699 1,250 +0.02(+13.27%)
Mar 03, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 28, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 25, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.42%)
Feb 24, 2020 0.1623 0.1623 0.1623 0.1623 6,986 +0.00(+1.44%)
Feb 21, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.47%)
Feb 10, 2020 0.1933 0.1933 0.1933 0 -0.06(-22.68%)
Feb 07, 2020 0.1800 0.2500 0.1800 0.2500 5,500 -0.02(-8.42%)
Jan 31, 2020 0.2730 0.2730 0.2730 0 +0.07(+36.50%)
Jan 30, 2020 0.2000 0.2000 0.2000 0.2000 450 -0.05(-18.70%)
Jan 28, 2020 0.2460 0.2460 0.2460 0 +0.01(+4.99%)
Jan 27, 2020 0.1800 0.2343 0.1800 0.2343 14,201 +0.03(+17.15%)
Jan 24, 2020 0.1800 0.2000 0.1800 0.2000 10,700 -0.05(-19.97%)
Jan 22, 2020 0.2499 0.2499 0.2499 0 +0.03(+13.59%)
Jan 17, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 14, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jan 13, 2020 0.2000 0.2000 0.2000 0.2000 2,000 -0.08(-29.40%)
Jan 03, 2020 0.2833 0.2833 0.2833 0 -0.00(-0.60%)
Dec 26, 2019 0.2850 0.2850 0.2850 0 -0.12(-28.75%)
Dec 24, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.07(-14.53%)
Dec 23, 2019 0.2000 0.4680 0.2000 0.4680 3,000 +0.27(+134.00%)
Dec 17, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Dec 16, 2019 0.2000 0.2500 0.2000 0.2500 2,850 +0.03(+13.64%)
Dec 13, 2019 0.2000 0.2401 0.2000 0.2200 14,600 +0.02(+10.00%)
Dec 11, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2019 0.1800 0.2000 0.1800 0.2000 3,000 +0.03(+16.96%)
Dec 06, 2019 0.1710 0.1710 0.1710 0 -0.02(-10.00%)
Dec 03, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 29, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 14, 2019 0.2000 0.2000 0.2000 0.2000 200 -0.02(-9.09%)
Nov 12, 2019 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 08, 2019 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
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.