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 (%)
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%)
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.