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 (%)
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%)
Nov 01, 2019 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Oct 31, 2019 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Oct 30, 2019 0.3500 0.3500 0.2700 0.2700 2,700 +0.00(+0.00%)
Oct 29, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.13(-32.50%)
Oct 28, 2019 0.3000 0.4000 0.2999 0.4000 2,570 -0.10(-19.68%)
Oct 21, 2019 0.4980 0.4980 0.4980 0 +0.00(+0.00%)
Oct 18, 2019 0.2500 0.4980 0.2500 0.4980 40,800 +0.15(+42.29%)
Oct 07, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 04, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.10(-25.00%)
Oct 03, 2019 0.2800 0.4000 0.2800 0.4000 7,675 +0.10(+33.33%)
Sep 30, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 27, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Sep 26, 2019 0.3300 0.3300 0.3200 0.3200 5,205 -0.01(-3.03%)
Sep 25, 2019 0.3500 0.3500 0.3300 0.3300 5,000 -0.02(-5.71%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 5,050 +0.00(+0.00%)
Sep 23, 2019 0.4000 0.4000 0.3500 0.3500 7,500 -0.05(-12.50%)
Sep 20, 2019 0.4000 0.4000 0.4000 0.4000 400 +0.05(+14.29%)
Sep 19, 2019 0.3500 0.3500 0.3500 0.3500 4,920 -0.05(-12.50%)
Sep 18, 2019 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Sep 16, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 13, 2019 0.3500 0.5000 0.3200 0.4000 37,000 +0.07(+21.21%)
Sep 11, 2019 0.3300 0.3300 0.3300 0 -0.10(-23.26%)
Sep 10, 2019 0.5500 0.5500 0.3300 0.4300 17,642 -0.07(-13.65%)
Sep 09, 2019 0.3500 0.5000 0.3500 0.4980 11,097 -0.00(-0.40%)
Sep 06, 2019 0.3000 0.5000 0.3000 0.5000 5,500 -0.05(-8.76%)
Sep 04, 2019 0.5480 0.5480 0.5480 0 -0.15(-21.71%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.51%)
Aug 20, 2019 0.7180 0.7180 0.7180 0 +0.17(+30.55%)
Aug 16, 2019 0.5500 0.5500 0.5500 0 +0.25(+82.12%)
Aug 15, 2019 0.3020 0.3020 0.3020 0.3020 8,000 -0.44(-59.14%)
Aug 14, 2019 0.4500 0.7391 0.4500 0.7391 3,000 +0.29(+64.24%)
Aug 13, 2019 0.4500 0.4500 0.4500 0.4500 400 +0.00(+0.00%)
Aug 12, 2019 0.3500 0.5099 0.2600 0.4500 18,000 -0.06(-11.75%)
Aug 09, 2019 0.5099 0.5100 0.2800 0.5099 7,300 +0.12(+32.44%)
Aug 08, 2019 0.3000 0.5100 0.3000 0.3850 5,500 -0.56(-59.26%)
Jul 09, 2019 0.9450 0.9450 0.9450 0 +0.59(+170.00%)
Jul 08, 2019 0.3500 0.3500 0.3500 0.3500 2,500 -0.55(-61.11%)
Jul 05, 2019 0.3700 0.9000 0.3700 0.9000 3,500 +0.55(+157.14%)
Jun 06, 2019 0.3500 0.3500 0.3500 0 -0.60(-63.16%)
May 14, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
May 09, 2019 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Apr 17, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 09, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 05, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
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.