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 (%)
Dec 31, 2021 0.0720 0.0720 0.0708 0.0708 15,015 +0.00(+2.61%)
Dec 30, 2021 0.0650 0.0650 0.0650 0.0690 15,516 -0.00(-4.17%)
Dec 29, 2021 0.0685 0.0720 0.0685 0.0720 1,824 +0.00(+5.11%)
Dec 27, 2021 0.0685 0.0685 0.0685 1 +0.00(+5.38%)
Dec 23, 2021 0.0650 0.0650 0.0650 0.0650 14,057 -0.00(-5.11%)
Dec 22, 2021 0.0720 0.0720 0.0685 0.0685 7,024 -0.00(-4.86%)
Dec 21, 2021 0.0600 0.0720 0.0600 0.0720 47,122 +0.01(+12.50%)
Dec 20, 2021 0.0746 0.0746 0.0600 0.0640 23,751 +0.00(+0.00%)
Dec 17, 2021 0.0660 0.0660 0.0640 0.0640 1,501 -0.01(-14.44%)
Dec 16, 2021 0.0680 0.0748 0.0652 0.0748 18,400 -0.00(-0.27%)
Dec 15, 2021 0.0758 0.0758 0.0750 0.0750 30,110 -0.00(-1.32%)
Dec 14, 2021 0.0750 0.0760 0.0750 0.0760 3,320 -0.00(-2.56%)
Dec 13, 2021 0.0791 0.0795 0.0610 0.0780 28,098 +0.02(+34.48%)
Dec 10, 2021 0.0650 0.0795 0.0580 0.0580 106,001 -0.01(-10.63%)
Dec 09, 2021 0.0870 0.0870 0.0649 0.0649 7,762 -0.02(-21.24%)
Dec 08, 2021 0.0775 0.0875 0.0570 0.0824 12,205 -0.00(-4.41%)
Dec 07, 2021 0.0560 0.0862 0.0560 0.0862 1,607 +0.02(+35.75%)
Dec 06, 2021 0.0900 0.0900 0.0635 0.0635 2,853 +0.00(+4.10%)
Dec 03, 2021 0.0928 0.0928 0.0510 0.0610 195,820 -0.03(-34.27%)
Dec 02, 2021 0.0800 0.0928 0.0800 0.0928 35,598 +0.00(+1.64%)
Dec 01, 2021 0.0801 0.0913 0.0800 0.0913 3,300 +0.01(+13.00%)
Nov 30, 2021 0.0755 0.0880 0.0751 0.0808 11,559 -0.00(-4.94%)
Nov 29, 2021 0.0900 0.0900 0.0750 0.0850 21,254 -0.00(-5.56%)
Nov 26, 2021 0.0615 0.0928 0.0615 0.0900 49,828 +0.02(+28.57%)
Nov 24, 2021 0.0800 0.0927 0.0645 0.0700 18,891 -0.01(-12.50%)
Nov 23, 2021 0.0800 0.0800 0.0625 0.0800 16,867 +0.00(+4.44%)
Nov 22, 2021 0.0928 0.0928 0.0738 0.0766 24,336 -0.00(-5.32%)
Nov 19, 2021 0.0600 0.0809 0.0600 0.0809 100,651 +0.01(+15.90%)
Nov 18, 2021 0.0810 0.0796 0.0678 0.0698 110,102 -0.01(-8.52%)
Nov 17, 2021 0.0500 0.0839 0.0401 0.0763 915,588 +0.03(+55.71%)
Nov 16, 2021 0.0488 0.0500 0.0488 0.0490 19,851 +0.00(+2.08%)
Nov 15, 2021 0.0500 0.0500 0.0480 0.0480 50,500 +0.00(+1.05%)
Nov 12, 2021 0.0500 0.0500 0.0450 0.0475 35,368 +0.00(+3.26%)
Nov 11, 2021 0.0450 0.0500 0.0378 0.0460 153,839 -0.00(-1.71%)
Nov 09, 2021 0.0460 0.0480 0.0460 0.0468 44,072 -0.00(-2.50%)
Nov 08, 2021 0.0485 0.0557 0.0480 0.0480 58,066 -0.00(-8.05%)
Nov 05, 2021 0.0524 0.0524 0.0490 0.0522 36,133 +0.00(+4.40%)
Nov 04, 2021 0.0501 0.0559 0.0493 0.0500 180,250 -0.00(-0.60%)
Nov 03, 2021 0.0501 0.0539 0.0501 0.0503 10,878 -0.00(-2.33%)
Nov 02, 2021 0.0598 0.0598 0.0510 0.0515 180,000 +0.00(+0.98%)
Nov 01, 2021 0.0500 0.0579 0.0459 0.0510 96,052 +0.01(+11.11%)
Oct 29, 2021 0.0529 0.0529 0.0457 0.0459 125,367 -0.01(-13.40%)
Oct 28, 2021 0.0500 0.0600 0.0500 0.0530 75,688 +0.01(+13.73%)
Oct 27, 2021 0.0496 0.0500 0.0465 0.0466 198,929 -0.00(-6.43%)
Oct 26, 2021 0.0605 0.0498 105,960 -0.00(-0.40%)
Oct 25, 2021 0.0573 0.0605 0.0499 0.0500 121,500 -0.01(-9.91%)
Oct 22, 2021 0.0600 0.0600 0.0555 0.0555 31,598 -0.00(-3.14%)
Oct 21, 2021 0.0525 0.0628 0.0525 0.0573 66,028 -0.01(-9.05%)
Oct 20, 2021 0.0627 0.0630 0.0570 0.0630 37,577 +0.01(+14.55%)
Oct 19, 2021 0.0629 0.0629 0.0550 0.0550 23,411 -0.00(-7.56%)
Oct 18, 2021 0.0546 0.0595 0.0546 0.0595 21,082 -0.00(-5.56%)
Oct 15, 2021 0.0649 0.0649 0.0600 0.0630 81,163 +0.01(+15.38%)
Oct 14, 2021 0.0531 0.0670 0.0531 0.0546 14,283 -0.00(-0.36%)
Oct 13, 2021 0.0670 0.0670 0.0535 0.0548 29,892 -0.00(-7.90%)
Oct 12, 2021 0.0670 0.0670 0.0520 0.0595 35,494 +0.01(+14.42%)
Oct 11, 2021 0.0550 0.0550 0.0512 0.0520 223,635 -0.00(-0.57%)
Oct 08, 2021 0.0600 0.0614 0.0523 0.0523 4,742 +0.00(+1.95%)
Oct 07, 2021 0.0591 0.0592 0.0512 0.0513 51,400 -0.00(-1.35%)
Oct 06, 2021 0.0520 0.0520 0.0512 0.0520 136,404 +0.00(+1.56%)
Oct 05, 2021 0.0581 0.0581 0.0512 0.0512 39,272 -0.01(-21.23%)
Oct 04, 2021 0.0650 0.0660 0.0600 0.0650 95,506 -0.00(-1.52%)
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.