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 )

0.0118 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 10, 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 (%)
May 08, 2023 0.0398 0.0398 0.0172 0.0172 1,200 +0.00(+14.67%)
May 05, 2023 0.0259 0.0344 0.0150 0.0150 2,235 +0.00(+9.49%)
May 04, 2023 0.0398 0.0398 0.0137 0.0137 6,485 -0.03(-65.58%)
May 03, 2023 0.0252 0.0398 0.0252 0.0398 3,028 +0.01(+57.94%)
May 02, 2023 0.0300 0.0300 0.0252 0.0252 3,022 +0.00(+0.00%)
Apr 28, 2023 0.0252 0 -0.00(-0.40%)
Apr 27, 2023 0.0252 0.0253 0.0252 0.0253 1,000 +0.00(+0.40%)
Apr 24, 2023 0.0252 0 +0.00(+0.00%)
Apr 20, 2023 0.0252 0 -0.02(-48.25%)
Apr 18, 2023 0.0487 0 +0.00(+0.00%)
Apr 17, 2023 0.0550 0.0550 0.0487 0.0487 2,884 -0.00(-2.60%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 7,151 +0.00(+0.00%)
Apr 13, 2023 0.0450 0.0500 0.0450 0.0500 3,054 +0.02(+43.68%)
Apr 11, 2023 0.0348 0 +0.00(+16.00%)
Apr 10, 2023 0.0345 0.0348 0.0300 0.0300 5,287 +0.00(+18.58%)
Apr 06, 2023 0.0253 0.0253 0.0253 0.0253 100 +0.00(+0.40%)
Apr 03, 2023 0.0252 0 -0.01(-18.71%)
Mar 30, 2023 0.0310 100 +0.00(+4.03%)
Mar 28, 2023 0.0298 1 +0.00(+18.25%)
Mar 24, 2023 0.0252 0 -0.01(-17.65%)
Mar 23, 2023 0.0310 0.0354 0.0306 0.0306 10,330 -0.01(-20.93%)
Mar 20, 2023 0.0387 0 +0.00(+11.21%)
Mar 16, 2023 0.0348 0 +0.00(+12.26%)
Mar 15, 2023 0.0310 0.0310 0.0310 0.0310 1,000 -0.00(-11.43%)
Mar 13, 2023 0.0350 0 -0.00(-7.89%)
Mar 10, 2023 0.0350 0.0380 0.0350 0.0380 3,000 -0.00(-4.52%)
Mar 09, 2023 0.0378 0.0400 0.0351 0.0398 7,896 -0.00(-0.50%)
Mar 08, 2023 0.0400 0.0400 0.0400 0.0400 1,061 +0.00(+2.83%)
Mar 07, 2023 0.0356 0.0389 0.0356 0.0389 4,100 +0.00(+10.83%)
Mar 06, 2023 0.0351 0.0351 0.0351 0.0351 1,001 -0.01(-16.03%)
Mar 03, 2023 0.0400 0.0418 0.0400 0.0418 528 +0.00(+4.76%)
Mar 02, 2023 0.0400 0.0400 0.0399 0.0399 7,172 -0.00(-6.12%)
Feb 28, 2023 0.0425 92 +0.00(+6.25%)
Feb 24, 2023 0.0400 0 -0.02(-30.43%)
Feb 23, 2023 0.0575 0.0575 0.0574 0.0575 2,817 -0.00(-3.69%)
Feb 22, 2023 0.0598 0.0598 0.0597 0.0597 3,726 +0.00(+1.19%)
Feb 21, 2023 0.0580 0.0590 0.0579 0.0590 1,961 +0.00(+1.90%)
Feb 17, 2023 0.0579 0.0579 0.0579 0.0579 601 +0.00(+0.00%)
Feb 16, 2023 0.0579 0.0579 0.0579 0.0579 1,000 +0.02(+60.83%)
Feb 15, 2023 0.0511 0.0511 0.0360 0.0360 3,500 -0.01(-28.00%)
Feb 13, 2023 0.0500 800 +0.00(+0.00%)
Feb 10, 2023 0.0699 0.0699 0.0401 0.0500 10,190 -0.02(-28.16%)
Feb 09, 2023 0.0749 0.0750 0.0500 0.0696 4,013 -0.00(-0.57%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 5,401 +0.01(+7.86%)
Feb 07, 2023 0.0450 0.0663 0.0450 0.0649 13,462 -0.01(-7.15%)
Feb 06, 2023 0.0700 0.0750 0.0452 0.0699 33,512 +0.00(+0.58%)
Feb 03, 2023 0.0510 0.0695 0.0510 0.0695 3,600 +0.02(+36.27%)
Feb 02, 2023 0.0585 0.0585 0.0430 0.0510 10,000 -0.00(-7.27%)
Feb 01, 2023 0.0500 0.0550 0.0500 0.0550 8,655 +0.02(+57.14%)
Jan 31, 2023 0.0555 0.0555 0.0350 0.0350 7,490 -0.02(-37.50%)
Jan 30, 2023 0.0560 0.0560 0.0560 0.0560 105 -0.00(-4.27%)
Jan 27, 2023 0.0700 0.0700 0.0410 0.0585 2,829 -0.01(-16.43%)
Jan 26, 2023 0.0398 0.0700 0.0250 0.0700 18,094 +0.04(+102.90%)
Jan 25, 2023 0.0345 0.0345 0.0345 0.0345 9,394 +0.00(+0.00%)
Jan 24, 2023 0.0345 0.0345 0.0345 0.0345 300 +0.00(+14.24%)
Jan 23, 2023 0.0303 0.0303 0.0302 0.0302 3,014 -0.00(-12.46%)
Jan 20, 2023 0.0345 0.0345 0.0345 0.0345 1,607 +0.00(+15.00%)
Jan 19, 2023 0.0300 0.0301 0.0300 0.0300 620 -0.00(-13.04%)
Jan 18, 2023 0.0311 0.0345 0.0311 0.0345 1,463 +0.00(+10.93%)
Jan 17, 2023 0.0321 0.0340 0.0300 0.0311 34,845 -0.00(-2.81%)
Jan 13, 2023 0.0300 0.0320 0.0216 0.0320 9,328 +0.01(+55.34%)
Jan 12, 2023 0.0206 0.0206 0.0206 0.0206 1,710 -0.03(-62.55%)
Jan 11, 2023 0.0200 0.0700 0.0200 0.0550 22,632 +0.04(+208.99%)
Jan 10, 2023 0.0152 0.0260 0.0152 0.0178 9,518 +0.00(+18.67%)
Jan 06, 2023 0.0150 102 -0.00(-1.96%)
Jan 05, 2023 0.0259 0.0345 0.0153 0.0153 9,588 -0.02(-55.26%)
Jan 04, 2023 0.0342 0.0342 0.0342 0.0342 4,008 -0.00(-2.29%)
Dec 30, 2022 0.0350 13 +0.03(+250.00%)
Dec 29, 2022 0.0149 0.0149 0.0100 0.0100 25,075 +0.00(+0.00%)
Dec 28, 2022 0.0150 0.0487 0.0100 0.0100 28,531 -0.01(-42.86%)
Dec 27, 2022 0.0152 0.0175 0.0150 0.0175 10,712 -0.01(-41.47%)
Dec 23, 2022 0.0577 0.0577 0.0299 0.0299 77,141 -0.03(-48.18%)
Dec 22, 2022 0.0104 0.0577 0.0104 0.0577 2,051 +0.04(+220.56%)
Dec 21, 2022 0.0180 0.0180 0.0180 0.0180 630 -0.01(-37.93%)
Dec 16, 2022 0.0290 0 -0.03(-50.85%)
Dec 15, 2022 0.0590 0.0590 0.0590 0.0590 2,100 -0.00(-1.67%)
Dec 14, 2022 0.0600 0.0600 0.0600 0.0600 336 +0.02(+68.54%)
Dec 13, 2022 0.0500 0.0500 0.0305 0.0356 8,937 +0.01(+18.67%)
Dec 12, 2022 0.0400 0.0400 0.0300 0.0300 2,300 -0.01(-25.00%)
Dec 09, 2022 0.0400 0.0400 0.0400 0.0400 12,700 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0349 0.0400 43,694 -0.01(-20.16%)
Dec 07, 2022 0.0698 0.0700 0.0501 0.0501 14,116 -0.02(-28.33%)
Dec 06, 2022 0.0700 0.0700 0.0699 0.0699 563 +0.02(+39.80%)
Dec 05, 2022 0.0500 0.0500 0.0500 0.0500 1,005 +0.01(+42.45%)
Dec 01, 2022 0.0351 0 -0.01(-22.86%)
Nov 30, 2022 0.0740 0.0749 0.0455 0.0455 9,325 -0.00(-6.95%)
Nov 29, 2022 0.0489 0.0489 0.0489 0.0489 2,300 -0.00(-2.20%)
Nov 28, 2022 0.0507 0.0507 0.0500 0.0500 5,088 +0.00(+0.00%)
Nov 23, 2022 0.0500 0 -0.02(-31.13%)
Nov 17, 2022 0.0726 27 +0.02(+41.80%)
Nov 16, 2022 0.0512 0.0512 0.0512 0.0512 420 +0.00(+0.20%)
Nov 15, 2022 0.0525 0.0525 0.0511 0.0511 24,200 -0.00(-2.29%)
Nov 14, 2022 0.0523 0.0523 0.0523 0.0523 3,283 +0.00(+0.00%)
Nov 11, 2022 0.0680 0.0680 0.0523 0.0523 4,400 -0.03(-36.53%)
Nov 08, 2022 0.0824 0 -0.00(-3.74%)
Nov 07, 2022 0.0650 0.0856 0.0650 0.0856 2,325 +0.02(+31.69%)
Nov 04, 2022 0.0650 0.0650 0.0650 0.0650 1,431 +0.00(+0.00%)
Nov 03, 2022 0.0648 0.0650 0.0648 0.0650 7,990 +0.00(+5.01%)
Nov 02, 2022 0.0618 0.0619 0.0600 0.0619 3,213 -0.00(-0.16%)
Oct 28, 2022 0.0620 0 +0.00(+0.16%)
Oct 26, 2022 0.0619 0 +0.00(+3.17%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 400 -0.00(-7.12%)
Oct 24, 2022 0.0523 0.0649 0.0523 0.0646 15,814 +0.01(+23.52%)
Oct 21, 2022 0.0500 0.0581 0.0500 0.0523 3,200 +0.00(+4.60%)
Oct 20, 2022 0.0550 0.1000 0.0489 0.0500 103,862 +0.00(+2.25%)
Oct 19, 2022 0.0489 0.0489 0.0489 0.0489 500 +0.00(+0.00%)
Oct 18, 2022 0.0476 0.0523 0.0475 0.0489 14,710 -0.02(-24.19%)
Oct 17, 2022 0.0699 0.0700 0.0500 0.0645 67,155 +0.00(+7.32%)
Oct 12, 2022 0.0601 203 -0.04(-38.67%)
Oct 10, 2022 0.0980 20 +0.00(+3.16%)
Oct 07, 2022 0.0950 0.0950 0.0950 0.0950 988 -0.00(-4.04%)
Oct 06, 2022 0.0990 0.0990 0.0990 0.0990 530 +0.01(+11.24%)
Oct 05, 2022 0.0970 0.1000 0.0710 0.0890 29,544 +0.03(+48.33%)
Sep 30, 2022 0.0600 0 -0.01(-13.04%)
Sep 28, 2022 0.0690 1 -0.05(-41.33%)
Sep 27, 2022 0.0900 0.1176 0.0900 0.1176 3,000 +0.05(+68.00%)
Sep 26, 2022 0.0705 0.1128 0.0680 0.0700 4,523 -0.00(-6.67%)
Sep 23, 2022 0.0750 0.0799 0.0746 0.0750 2,293 +0.00(+0.00%)
Sep 22, 2022 0.0999 0.0999 0.0750 0.0750 5,350 -0.03(-25.00%)
Sep 20, 2022 0.1000 0 +0.00(+0.00%)
Sep 19, 2022 0.1199 0.1199 0.0705 0.1000 2,600 -0.02(-16.32%)
Sep 16, 2022 0.1400 0.1400 0.0706 0.1195 2,027 +0.05(+66.90%)
Sep 15, 2022 0.1200 0.1200 0.0656 0.0716 6,432 -0.04(-34.85%)
Sep 14, 2022 0.1195 0.1199 0.1099 0.1099 11,253 +0.00(+2.52%)
Sep 13, 2022 0.1400 0.1400 0.0772 0.1072 43,346 -0.01(-10.67%)
Sep 12, 2022 0.0969 0.1226 0.0858 0.1200 13,463 +0.04(+49.25%)
Sep 09, 2022 0.0804 0.0804 0.0804 0.0804 100 +0.02(+25.62%)
Aug 31, 2022 0.0640 0 -0.01(-13.04%)
Aug 30, 2022 0.0769 0.0769 0.0702 0.0736 16,816 +0.00(+0.41%)
Aug 29, 2022 0.0733 0.0733 0.0733 0.0733 5,600 -0.01(-8.37%)
Aug 26, 2022 0.0769 0.0833 0.0769 0.0800 5,082 -0.01(-11.01%)
Aug 24, 2022 0.0899 0 -0.01(-6.35%)
Aug 23, 2022 0.0728 0.0960 0.0728 0.0960 2,532 +0.02(+32.41%)
Aug 22, 2022 0.0775 0.0890 0.0725 0.0725 5,106 -0.01(-11.26%)
Aug 18, 2022 0.0817 0 -0.01(-8.10%)
Aug 17, 2022 0.0897 0.0897 0.0730 0.0889 5,624 -0.00(-0.89%)
Aug 16, 2022 0.0897 0.0897 0.0552 0.0897 16,749 -0.00(-2.82%)
Aug 15, 2022 0.0922 0.0923 0.0895 0.0923 18,005 -0.00(-2.94%)
Aug 12, 2022 0.1000 0.1000 0.0902 0.0951 36,975 -0.01(-8.56%)
Aug 11, 2022 0.1010 0.1040 0.1010 0.1040 410 -0.00(-0.76%)
Aug 10, 2022 0.1003 0.1048 0.0909 0.1048 6,393 -0.01(-5.33%)
Aug 08, 2022 0.1107 10 -0.02(-13.52%)
Aug 05, 2022 0.1280 0.1280 0.1280 0.1280 600 -0.00(-1.54%)
Aug 04, 2022 0.1281 0.1300 0.1280 0.1300 9,308 -0.01(-5.52%)
Aug 03, 2022 0.1200 0.2268 0.1101 0.1376 145,806 +0.04(+37.60%)
Aug 02, 2022 0.0900 0.1000 0.0921 0.1000 9,529 +0.01(+8.70%)
Aug 01, 2022 0.0922 0.0922 0.0920 0.0920 7,645 +0.00(+2.11%)
Jul 27, 2022 0.0901 0 -0.01(-7.68%)
Jul 26, 2022 0.1000 0.1000 0.0950 0.0976 29,200 -0.02(-18.67%)
Jul 25, 2022 0.1200 0.1200 0.1200 0.1200 4,450 -0.00(-3.85%)
Jul 22, 2022 0.1248 0.1248 0.1248 0.1248 1,998 +0.00(+4.09%)
Jul 21, 2022 0.1112 0.1199 0.1112 0.1199 402 -0.01(-4.23%)
Jul 20, 2022 0.1101 0.1257 0.1101 0.1252 552 +0.02(+13.71%)
Jul 19, 2022 0.1390 0.1390 0.1101 0.1101 3,223 -0.03(-21.36%)
Jul 15, 2022 0.1400 0 -0.01(-6.79%)
Jul 14, 2022 0.1502 0.1502 0.1502 0.1502 47,987 -0.03(-14.51%)
Jul 13, 2022 0.2244 0.2244 0.1600 0.1757 16,909 +0.00(+1.38%)
Jul 12, 2022 0.1733 0.1733 0.1733 0.1733 600 +0.01(+3.46%)
Jul 11, 2022 0.1809 0.1809 0.1657 0.1675 485 -0.00(-1.47%)
Jul 08, 2022 0.1397 0.2000 0.1397 0.1700 150,298 +0.01(+7.94%)
Jul 07, 2022 0.1900 0.3000 0.1199 0.1575 283,231 +0.01(+5.07%)
Jul 01, 2022 0.1499 12 -0.00(-2.03%)
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%)
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.