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%)
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.