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 (%)
May 14, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
May 09, 2019 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Apr 17, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 09, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 05, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 04, 2019 0.9500 0.9500 0.9500 0.9500 125 +0.03(+3.26%)
Mar 18, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Mar 15, 2019 0.6500 0.9200 0.6500 0.9200 10,400 +0.27(+41.54%)
Mar 12, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 04, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 28, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 27, 2019 0.6500 0.6500 0.6500 0.6500 423 +0.00(+0.00%)
Feb 26, 2019 0.5500 0.6500 0.5500 0.6500 1,250 +0.00(+0.00%)
Feb 25, 2019 0.5500 0.6500 0.5500 0.6500 1,500 +0.10(+18.18%)
Feb 21, 2019 0.5500 0.5500 0.5500 0 -0.15(-21.43%)
Feb 20, 2019 0.5000 0.7000 0.5000 0.7000 16,000 -0.05(-6.67%)
Feb 14, 2019 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jan 31, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jan 28, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jan 25, 2019 0.7000 0.7500 0.7000 0.7500 1,500 +0.05(+7.14%)
Jan 17, 2019 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Jan 16, 2019 0.6500 0.6500 0.6500 0.6500 2,000 -0.11(-14.47%)
Jan 03, 2019 0.7600 0.7600 0.7600 0 +0.36(+90.00%)
Jan 02, 2019 0.6500 0.7400 0.3000 0.4000 30,650 -0.25(-38.46%)
Dec 28, 2018 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Dec 27, 2018 0.4000 0.5500 0.4000 0.5500 3,500 +0.05(+10.00%)
Dec 26, 2018 0.3600 0.7105 0.3000 0.5000 19,250 -0.24(-32.43%)
Dec 24, 2018 0.7400 0.7400 0.7400 0.7400 100 +0.19(+34.55%)
Dec 21, 2018 0.4500 0.5500 0.4500 0.5500 3,000 +0.04(+7.84%)
Dec 20, 2018 0.5100 0.5100 0.5100 0.5100 2,000 -0.24(-32.00%)
Nov 29, 2018 0.7500 0.7500 0.7500 0 +0.60(+400.00%)
Nov 28, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.60(-80.00%)
Nov 26, 2018 0.7500 0.7500 0.7500 0 -0.30(-28.57%)
Oct 30, 2018 1.050 1.050 1.050 0 -0.10(-8.70%)
Oct 16, 2018 1.150 1.150 1.150 0 +0.15(+15.00%)
Sep 20, 2018 1.000 1.000 1.000 0 +0.50(+100.00%)
Sep 19, 2018 0.9500 0.9500 0.1500 0.5000 14,230 -0.69(-57.98%)
Sep 17, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 14, 2018 1.190 1.200 1.190 1.190 2,000 +0.14(+13.33%)
Sep 11, 2018 1.050 1.050 1.050 0 -0.10(-8.70%)
Sep 10, 2018 1.120 1.150 1.120 1.150 6,500 +0.15(+15.00%)
Sep 07, 2018 1.000 1.000 1.000 1.000 2,500 -0.10(-9.09%)
Sep 05, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 04, 2018 1.100 1.100 1.100 1.100 1,000 +0.09(+8.91%)
Aug 31, 2018 1.010 1.010 1.010 0 -0.09(-8.18%)
Aug 30, 2018 1.000 1.250 0.9900 1.100 11,700 +0.10(+10.00%)
Aug 22, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 20, 2018 1.000 1.000 1.000 0 +0.30(+42.86%)
Aug 15, 2018 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Aug 14, 2018 0.8000 0.8000 0.8000 0.8000 200 -0.26(-24.53%)
Aug 08, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
Aug 07, 2018 1.090 1.090 1.090 1.090 500 +0.04(+3.81%)
Aug 06, 2018 1.050 1.050 1.050 1.050 300 -0.04(-3.67%)
Aug 03, 2018 1.100 1.100 1.050 1.090 4,600 -0.08(-6.84%)
Aug 02, 2018 1.100 1.170 1.100 1.170 3,755 +0.12(+11.43%)
Jul 24, 2018 1.050 1.050 1.050 0 -0.20(-16.00%)
Jul 19, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 16, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 29, 2018 1.200 1.200 1.200 0 +0.20(+20.00%)
Jun 26, 2018 1.000 1.000 1.000 0 -0.25(-20.00%)
Jun 13, 2018 1.250 1.250 1.250 0 +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.