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

American Rebel Holdings (OP: AREB )

N/A 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 (%)
Jul 30, 2021 0.0600 0.0600 0.0588 0.0600 146,715 +0.00(+0.00%)
Jul 29, 2021 0.0610 0.0610 0.0560 0.0600 17,641 +0.00(+1.69%)
Jul 28, 2021 0.0600 0.0660 0.0580 0.0590 113,832 -0.00(-1.67%)
Jul 27, 2021 0.0660 0.0660 0.0600 0.0600 208,847 -0.00(-5.51%)
Jul 26, 2021 0.0665 0.1049 0.0550 0.0635 403,551 +0.00(+0.79%)
Jul 23, 2021 0.0719 0.0720 0.0630 0.0630 124,422 -0.01(-14.86%)
Jul 22, 2021 0.1090 0.1180 0.0660 0.0740 191,694 +0.01(+17.27%)
Jul 21, 2021 0.0665 0.0700 0.0631 0.0631 15,460 -0.00(-7.21%)
Jul 20, 2021 0.0694 0.0700 0.0680 0.0680 38,583 +0.00(+0.00%)
Jul 19, 2021 0.0780 0.0800 0.0625 0.0680 64,038 +0.00(+1.80%)
Jul 16, 2021 0.0695 0.0700 0.0620 0.0668 159,615 -0.00(-4.57%)
Jul 15, 2021 0.0710 0.0800 0.0700 0.0700 145,319 -0.00(-6.17%)
Jul 14, 2021 0.0720 0.0785 0.0710 0.0746 39,142 +0.00(+3.18%)
Jul 13, 2021 0.0719 0.0750 0.0719 0.0723 31,732 +0.00(+0.56%)
Jul 12, 2021 0.0750 0.0750 0.0700 0.0719 112,539 -0.00(-0.14%)
Jul 09, 2021 0.0800 0.0800 0.0700 0.0720 245,951 -0.01(-10.00%)
Jul 08, 2021 0.0858 0.0901 0.0715 0.0800 450,255 -0.00(-0.87%)
Jul 07, 2021 0.0900 0.0900 0.0800 0.0807 41,200 +0.01(+13.66%)
Jul 06, 2021 0.0980 0.1000 0.0710 0.0710 112,624 -0.03(-27.18%)
Jul 02, 2021 0.0990 0.0990 0.0960 0.0975 78,892 -0.00(-1.52%)
Jul 01, 2021 0.1109 0.1109 0.0980 0.0990 64,852 -0.00(-1.59%)
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%)
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.