Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings, Inc. - warrants (NQ: AREBW )

0.0115 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 30, 2024 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, 2022 0.1500 0.1530 0.1500 0.1530 500 +0.03(+27.29%)
Jun 29, 2022 0.1202 0.1202 0.1202 0.1202 450 +0.00(+0.00%)
Jun 28, 2022 0.1076 0.1202 0.1076 0.1202 800 +0.04(+45.17%)
Jun 27, 2022 0.1449 0.1449 0.0826 0.0828 1,642 -0.05(-39.21%)
Jun 23, 2022 0.1362 0 +0.02(+13.50%)
Jun 21, 2022 0.1200 0 +0.00(+1.01%)
Jun 17, 2022 0.1093 0.1188 0.1000 0.1188 47,070 -0.01(-4.35%)
Jun 16, 2022 0.1495 0.1516 0.1089 0.1242 29,297 -0.03(-18.34%)
Jun 15, 2022 0.1528 0.1528 0.1519 0.1521 4,168 -0.00(-0.26%)
Jun 14, 2022 0.1533 0.1534 0.1525 0.1525 3,500 -0.01(-3.79%)
Jun 13, 2022 0.1585 0.1585 0.1585 0.1585 300 +0.05(+45.41%)
Jun 10, 2022 0.1090 0.1090 0.1090 0.1090 1,296 -0.00(-0.91%)
Jun 09, 2022 0.1200 0.1200 0.1053 0.1100 2,648 -0.07(-37.18%)
Jun 08, 2022 0.1100 0.1751 0.0851 0.1751 16,550 +0.07(+59.18%)
Jun 07, 2022 0.1700 0.1675 0.1001 0.1100 50,498 +0.00(+1.29%)
Jun 02, 2022 0.1086 0 +0.01(+7.42%)
Jun 01, 2022 0.1055 0.1100 0.0923 0.1011 3,720 -0.01(-8.09%)
May 31, 2022 0.1055 0.1100 0.1055 0.1100 4,000 +0.00(+0.00%)
May 27, 2022 0.1089 0.1100 0.1030 0.1100 5,700 +0.00(+0.00%)
May 26, 2022 0.1100 0.1100 0.1081 0.1100 33,294 +0.00(+0.00%)
May 25, 2022 0.1010 0.1100 0.1010 0.1100 33,163 +0.01(+4.76%)
May 23, 2022 0.1050 0 +0.00(+5.00%)
May 20, 2022 0.1100 0.1100 0.0900 0.1000 1,600 +0.00(+0.00%)
May 19, 2022 0.1100 0.1100 0.1000 0.1000 19,450 +0.00(+0.00%)
May 18, 2022 0.1100 0.1100 0.1000 0.1000 19,239 +0.00(+0.00%)
May 17, 2022 0.1206 0.1210 0.1000 0.1000 1,800 -0.02(-17.36%)
May 16, 2022 0.1500 0.1500 0.1210 0.1210 8,000 +0.00(+0.83%)
May 13, 2022 0.1108 0.1200 0.1108 0.1200 3,000 -0.00(-3.69%)
May 12, 2022 0.1300 0.1413 0.1000 0.1246 13,832 -0.05(-27.01%)
May 11, 2022 0.1800 0.1800 0.1695 0.1707 5,300 -0.02(-10.11%)
May 10, 2022 0.1741 0.1899 0.1741 0.1899 1,415 -0.01(-5.00%)
May 06, 2022 0.1999 0 -0.01(-4.81%)
May 05, 2022 0.1800 0.2100 0.1800 0.2100 800 -0.04(-14.95%)
May 04, 2022 0.1900 0.2469 0.1899 0.2469 4,671 +0.06(+29.95%)
May 03, 2022 0.1933 0.2066 0.1900 0.1900 9,250 +0.01(+5.56%)
May 02, 2022 0.2401 0.2401 0.1500 0.1800 45,351 -0.02(-12.20%)
Apr 29, 2022 0.2010 0.2300 0.2010 0.2050 2,197 -0.02(-8.89%)
Apr 28, 2022 0.2250 0.2253 0.2005 0.2250 9,100 +0.00(+0.27%)
Apr 27, 2022 0.2000 0.2499 0.2000 0.2244 836 +0.03(+18.11%)
Apr 26, 2022 0.1800 0.2070 0.1800 0.1900 25,557 -0.02(-9.48%)
Apr 25, 2022 0.2195 0.2200 0.2000 0.2099 33,278 -0.02(-7.12%)
Apr 22, 2022 0.2300 0.2300 0.2260 0.2260 15,500 -0.00(-1.40%)
Apr 21, 2022 0.2299 0.2300 0.2070 0.2292 10,440 -0.02(-8.32%)
Apr 20, 2022 0.2500 0.2520 0.2500 0.2500 6,706 +0.04(+18.48%)
Apr 19, 2022 0.2050 0.2198 0.2050 0.2110 8,328 +0.01(+5.50%)
Apr 18, 2022 0.2201 0.2661 0.2000 0.2000 29,350 -0.05(-20.00%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 1,128 +0.00(+0.08%)
Apr 13, 2022 0.2650 0.2650 0.2100 0.2498 5,829 -0.02(-6.62%)
Apr 12, 2022 0.2901 0.2989 0.2336 0.2675 24,321 -0.04(-12.84%)
Apr 11, 2022 0.3721 0.3721 0.2800 0.3069 2,906 -0.06(-15.22%)
Apr 08, 2022 0.3562 0.3620 0.3200 0.3620 7,100 +0.01(+1.69%)
Apr 07, 2022 0.3559 0.3560 0.3559 0.3560 401 -0.01(-3.99%)
Apr 06, 2022 0.4390 0.4390 0.3708 0.3708 8,592 +0.01(+3.00%)
Apr 04, 2022 0.3600 650 +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.