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 (%)
Jun 30, 2021 0.0931 0.1049 0.0930 0.1006 12,773 +0.01(+8.06%)
Jun 29, 2021 0.1110 0.1110 0.0930 0.0931 60,550 -0.02(-14.74%)
Jun 28, 2021 0.1190 0.1190 0.0920 0.1092 29,965 +0.02(+18.70%)
Jun 24, 2021 0.0920 0.0920 0.0920 0 -0.01(-12.38%)
Jun 23, 2021 0.1075 0.1075 0.1050 0.1050 18,830 -0.00(-2.33%)
Jun 22, 2021 0.1076 0.1076 0.1075 0.1075 2,970 -0.01(-6.52%)
Jun 21, 2021 0.1150 0.1150 0.1113 0.1150 25,456 +0.00(+0.00%)
Jun 18, 2021 0.1063 0.1200 0.1063 0.1150 26,346 +0.00(+0.00%)
Jun 17, 2021 0.1050 0.1200 0.1050 0.1150 29,209 +0.01(+9.52%)
Jun 16, 2021 0.1140 0.1140 0.0930 0.1050 15,562 +0.01(+10.53%)
Jun 15, 2021 0.1075 0.1100 0.0950 0.0950 49,247 -0.01(-5.00%)
Jun 14, 2021 0.0950 0.1000 0.0901 0.1000 26,915 +0.01(+10.99%)
Jun 11, 2021 0.0850 0.1040 0.0850 0.0901 21,741 +0.00(+0.00%)
Jun 10, 2021 0.1180 0.1180 0.0901 0.0901 38,858 -0.01(-14.19%)
Jun 09, 2021 0.0840 0.1050 0.0720 0.1050 154,711 +0.02(+25.00%)
Jun 08, 2021 0.0840 0.0840 0.0840 0.0840 1,174 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.0850 0.0710 0.0840 7,658 +0.01(+7.42%)
Jun 04, 2021 0.0840 0.0870 0.0770 0.0782 16,343 +0.00(+0.26%)
Jun 03, 2021 0.0780 0.0900 0.0710 0.0780 9,420 +0.01(+9.86%)
Jun 02, 2021 0.0850 0.0850 0.0710 0.0710 29,935 -0.02(-18.39%)
Jun 01, 2021 0.0870 0.0900 0.0770 0.0870 1,890 +0.01(+14.32%)
May 28, 2021 0.0785 0.0860 0.0761 0.0761 18,735 +0.01(+8.71%)
May 27, 2021 0.0700 0.0850 0.0700 0.0700 114,652 -0.01(-17.65%)
May 26, 2021 0.0900 0.0900 0.0710 0.0850 33,792 +0.00(+0.00%)
May 25, 2021 0.0750 0.0850 0.0750 0.0850 1,519 +0.02(+29.77%)
May 24, 2021 0.0900 0.0900 0.0655 0.0655 11,401 -0.01(-13.82%)
May 21, 2021 0.0670 0.0870 0.0670 0.0760 9,818 +0.01(+13.43%)
May 20, 2021 0.0650 0.0690 0.0650 0.0670 12,677 +0.00(+0.00%)
May 19, 2021 0.0690 0.0690 0.0608 0.0670 72,832 -0.00(-2.90%)
May 18, 2021 0.0700 0.0900 0.0690 0.0690 93,078 -0.00(-1.43%)
May 17, 2021 0.0900 0.0900 0.0683 0.0700 11,301 -0.02(-22.22%)
May 14, 2021 0.0880 0.0900 0.0690 0.0900 18,113 +0.01(+12.50%)
May 13, 2021 0.0900 0.0900 0.0750 0.0800 11,210 +0.01(+14.29%)
May 12, 2021 0.0900 0.0900 0.0690 0.0700 1,710 -0.02(-22.22%)
May 11, 2021 0.0900 0.0900 0.0710 0.0900 29,269 +0.01(+11.39%)
May 10, 2021 0.0750 0.1000 0.0750 0.0808 28,320 -0.01(-6.16%)
May 07, 2021 0.0725 0.0999 0.0721 0.0861 27,818 +0.01(+7.62%)
May 06, 2021 0.0750 0.0890 0.0720 0.0800 143,942 +0.01(+15.94%)
May 05, 2021 0.0750 0.0750 0.0630 0.0690 18,992 -0.01(-8.00%)
May 04, 2021 0.0575 0.0750 0.0575 0.0750 75,565 +0.00(+1.35%)
May 03, 2021 0.0700 0.0890 0.0635 0.0740 35,817 +0.01(+9.63%)
Apr 30, 2021 0.0570 0.0700 0.0570 0.0675 3,300 -0.01(-9.40%)
Apr 29, 2021 0.0745 0.0745 0.0533 0.0745 34,574 +0.00(+0.00%)
Apr 28, 2021 0.0585 0.0745 0.0585 0.0745 6,307 +0.01(+12.20%)
Apr 27, 2021 0.0750 0.0750 0.0660 0.0664 19,361 -0.01(-11.47%)
Apr 26, 2021 0.0676 0.0750 0.0672 0.0750 222,998 +0.01(+18.11%)
Apr 23, 2021 0.0638 0.0638 0.0635 0.0635 10,200 -0.00(-0.47%)
Apr 22, 2021 0.0676 0.0676 0.0638 0.0638 4,712 +0.00(+0.00%)
Apr 21, 2021 0.0638 0.0638 0.0638 0.0638 4,535 +0.00(+6.33%)
Apr 19, 2021 0.0600 0.0600 0.0600 0 -0.01(-11.24%)
Apr 16, 2021 0.0676 0.0676 0.0676 0.0676 200 +0.01(+12.67%)
Apr 15, 2021 0.0680 0.0680 0.0600 0.0600 9,795 -0.00(-6.83%)
Apr 14, 2021 0.0644 0.0644 0.0644 0.0644 10,000 +0.00(+7.87%)
Apr 13, 2021 0.0550 0.0597 0.0550 0.0597 22,050 +0.01(+14.37%)
Apr 12, 2021 0.0518 0.0600 0.0518 0.0522 63,550 +0.00(+0.38%)
Apr 09, 2021 0.0600 0.0660 0.0500 0.0520 121,600 -0.01(-21.21%)
Apr 08, 2021 0.0600 0.0660 0.0600 0.0660 26,457 +0.01(+10.00%)
Apr 07, 2021 0.0700 0.0700 0.0535 0.0600 59,091 -0.01(-14.29%)
Apr 06, 2021 0.0610 0.0700 0.0600 0.0700 26,747 +0.01(+14.75%)
Apr 05, 2021 0.0650 0.0721 0.0610 0.0610 261,667 -0.00(-0.97%)
Apr 01, 2021 0.0750 0.0750 0.0510 0.0616 41,900 +0.00(+0.98%)
Mar 31, 2021 0.0500 0.0880 0.0485 0.0610 1,570,916 -0.00(-6.01%)
Mar 30, 2021 0.0600 0.0649 0.0440 0.0649 210,425 +0.00(+8.35%)
Mar 29, 2021 0.0600 0.0600 0.0420 0.0599 30,020 -0.01(-11.91%)
Mar 26, 2021 0.0420 0.0680 0.0411 0.0680 201,600 +0.03(+61.90%)
Mar 24, 2021 0.0420 0.0420 0.0420 0 -0.00(-3.45%)
Mar 23, 2021 0.0500 0.0500 0.0435 0.0435 212,734 -0.00(-3.55%)
Mar 22, 2021 0.0680 0.0680 0.0451 0.0451 202,000 -0.02(-33.68%)
Mar 19, 2021 0.0525 0.0680 0.0525 0.0680 55,100 +0.02(+29.52%)
Mar 18, 2021 0.0541 0.0570 0.0525 0.0525 202,200 -0.00(-2.78%)
Mar 16, 2021 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Mar 15, 2021 0.0600 0.0600 0.0575 0.0600 15,100 +0.00(+9.09%)
Mar 12, 2021 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+1.85%)
Mar 11, 2021 0.0500 0.0540 0.0500 0.0540 30,400 +0.00(+8.00%)
Mar 10, 2021 0.0575 0.0575 0.0488 0.0500 233,935 -0.01(-10.55%)
Mar 09, 2021 0.0600 0.0600 0.0553 0.0559 113,920 -0.01(-14.00%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 5,500 -0.00(-5.80%)
Mar 03, 2021 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Mar 02, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 25, 2021 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Feb 23, 2021 0.0740 0.0740 0.0740 0 -0.01(-12.94%)
Feb 22, 2021 0.0630 0.0850 0.0630 0.0850 24,100 +0.03(+47.83%)
Feb 19, 2021 0.0970 0.0970 0.0571 0.0575 130,700 -0.03(-32.35%)
Feb 18, 2021 0.0775 0.0850 0.0775 0.0850 1,260 +0.01(+13.33%)
Feb 17, 2021 0.0750 0.0750 0.0750 0.0750 36,961 -0.01(-11.76%)
Feb 16, 2021 0.0710 0.0850 0.0700 0.0850 5,286 +0.02(+30.77%)
Feb 12, 2021 0.0850 0.0850 0.0650 0.0650 196,200 -0.03(-31.58%)
Feb 11, 2021 0.0690 0.0950 0.0551 0.0950 349,083 +0.03(+37.68%)
Feb 10, 2021 0.0710 0.0740 0.0690 0.0690 41,161 -0.01(-10.39%)
Feb 09, 2021 0.0750 0.0770 0.0700 0.0770 27,000 -0.00(-3.75%)
Feb 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0800 0.0800 14,657 -0.01(-5.88%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0850 27,393 +0.01(+6.25%)
Feb 02, 2021 0.0900 0.0900 0.0800 0.0800 32,660 -0.02(-20.00%)
Feb 01, 2021 0.1000 0.1025 0.1000 0.1000 1,800 +0.00(+0.00%)
Jan 29, 2021 0.1000 0.1000 0.1000 0.1000 1,400 +0.01(+5.26%)
Jan 28, 2021 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jan 27, 2021 0.0800 0.0900 0.0800 0.0900 821 +0.00(+0.00%)
Jan 26, 2021 0.0800 0.0900 0.0800 0.0900 1,825 -0.01(-10.00%)
Jan 25, 2021 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
Jan 21, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 13, 2021 0.1040 0.1040 0.1000 0.1000 26,000 +0.02(+25.00%)
Jan 12, 2021 0.0925 0.1050 0.0800 0.0800 20,000 -0.02(-23.81%)
Jan 11, 2021 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 08, 2021 0.1140 0.1140 0.0950 0.1050 50,300 +0.02(+31.25%)
Jan 06, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.79%)
Jan 05, 2021 0.1020 0.1020 0.0925 0.1010 925 -0.00(-2.88%)
Dec 30, 2020 0.1040 0.1040 0.1040 0 +0.01(+7.22%)
Dec 28, 2020 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0.1000 27,500 +0.01(+11.11%)
Dec 23, 2020 0.1000 0.1000 0.0900 0.0900 1,476 -0.01(-11.33%)
Dec 22, 2020 0.1015 0.1015 0.1015 0.1015 194 -0.01(-10.18%)
Dec 21, 2020 0.1020 0.1130 0.1020 0.1130 2,251 -0.00(-0.88%)
Dec 18, 2020 0.1020 0.1140 0.1020 0.1140 2,800 +0.00(+3.64%)
Dec 17, 2020 0.1040 0.1140 0.1040 0.1100 4,600 +0.01(+10.00%)
Dec 16, 2020 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
Dec 15, 2020 0.0845 0.0900 0.0845 0.0900 28,550 +0.01(+12.50%)
Dec 14, 2020 0.0800 0.0800 0.0800 0.0800 125 -0.00(-3.61%)
Dec 11, 2020 0.0985 0.0985 0.0830 0.0830 38,300 -0.03(-24.55%)
Dec 10, 2020 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Dec 09, 2020 0.1100 0.1150 0.0850 0.1100 12,374 -0.01(-8.33%)
Dec 08, 2020 0.0900 0.1200 0.0805 0.1200 52,015 +0.04(+49.81%)
Dec 07, 2020 0.0800 0.1050 0.0800 0.0801 62,200 +0.01(+14.43%)
Dec 03, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 02, 2020 0.0600 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Nov 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Nov 25, 2020 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Nov 24, 2020 0.0600 0.0600 0.0600 54 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0 -0.00(-7.55%)
Nov 19, 2020 0.0650 0.0650 0.0649 0.0649 5,000 +0.01(+16.94%)
Nov 18, 2020 0.0450 0.0600 0.0450 0.0555 33,800 +0.01(+11.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Nov 04, 2020 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Nov 03, 2020 0.0510 0.0700 0.0510 0.0700 52,000 +0.01(+7.69%)
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%)
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.