American Rebel Holdings Inc (AREBW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.0134 | -0.0015 | -10.07 | 0.013 | 0.0165 | 0.013 | 37530 |
| 1721860500 | 0.0149 | 0.0018 | 13.74 | 0.0131 | 0.0149 | 0.013 | 7666 |
| 1721774100 | 0.0131 | -0.0047 | -26.40 | 0.014 | 0.015 | 0.013 | 3200 |
| 1721687700 | 0.0178 | 0.0062001 | 53.45 | 0.0121 | 0.018 | 0.011 | 16112 |
| 1721428500 | 0.0115999 | -0.0117 | -50.21 | 0.013 | 0.013 | 0.0115 | 37004 |
| 1721342100 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0145 | 144638 |
| 1721255700 | 0.0233 | 0.0068 | 41.21 | 0.0165 | 0.0233 | 0.0145 | 295914 |
| 1721169300 | 0.0165 | 0.0044 | 36.36 | 0.0109 | 0.021 | 0.0109 | 24718 |
| 1721082900 | 0.0121 | 0.004 | 49.38 | 0.014 | 0.0212 | 0.0111 | 118472 |
| 1720823700 | 0.0081 | -0.002999 | -27.02 | 0.0082 | 0.014 | 0.0081 | 7500 |
| 1720737300 | 0.011099 | 0.001099 | 10.99 | 0.011099 | 0.011099 | 0.011099 | 573 |
| 1720650900 | 0.01 | -0.004 | -28.57 | 0.01 | 0.01 | 0.01 | 3601 |
| 1720564500 | 0.014 | 0.0059 | 72.84 | 0.014 | 0.014 | 0.014 | 3127 |
| 1720478100 | 0.0081 | -0.003 | -27.03 | 0.014 | 0.014 | 0.008 | 67144 |
| 1720218900 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1720040640 | 0.0111 | -0.003 | -21.28 | 0.01 | 0.014 | 0.01 | 10400 |
| 1719959700 | 0.0141 | -0.0002 | -1.40 | 0.0142 | 0.0142 | 0.0141 | 8200 |
| 1719873300 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1719614100 | 0.0143 | 0.0008 | 5.93 | 0.015 | 0.015 | 0.0072 | 137267 |
| 1719527700 | 0.0135 | -0.0013 | -8.78 | 0.015 | 0.015 | 0.0135 | 899 |
| 1719441300 | 0.0148 | -0.003 | -16.85 | 0.015 | 0.015 | 0.0117 | 7955 |
| 1719354900 | 0.0178 | 0.0071 | 66.36 | 0.0113 | 0.0181 | 0.0113 | 15376 |
| 1719268500 | 0.0107 | -0.0073 | -40.56 | 0.015 | 0.0191 | 0.0084 | 351200 |
| 1719009300 | 0.018 | 0.0078 | 76.47 | 0.0108 | 0.021 | 0.0108 | 480363 |
| 1718922900 | 0.0102 | -0.0018 | -15.00 | 0.011 | 0.011 | 0.0101 | 15143 |
| 1718750100 | 0.012 | 0.0002 | 1.69 | 0.012 | 0.012 | 0.012 | 25306 |
| 1718663700 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1718404500 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 20 |
| 1718318100 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1718231700 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1718145300 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1718058900 | 0.0118 | -0.0001 | -0.84 | 0.0118 | 0.0118 | 0.0109 | 20650 |
| 1717799700 | 0.0119 | 0.0003001 | 2.59 | 0.0118 | 0.0119 | 0.0118 | 600 |
| 1717713300 | 0.0115999 | -0.0006 | -4.92 | 0.0115999 | 0.0115999 | 0.0115999 | 200 |
| 1717626900 | 0.0122 | 0.0003 | 2.52 | 0.015 | 0.015 | 0.0122 | 422 |
| 1717540500 | 0.0119 | -0.006 | -33.52 | 0.0117 | 0.0155 | 0.0115999 | 5500 |
| 1717454100 | 0.0179 | 0.0064 | 55.65 | 0.0178 | 0.0179 | 0.0178 | 2502 |
| 1717194900 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1717108500 | 0.0115 | 0.0002 | 1.77 | 0.0114 | 0.021 | 0.0114 | 13282 |
| 1717022100 | 0.0113 | -0.0062 | -35.43 | 0.0174 | 0.0211 | 0.0109 | 19987 |
| 1716935700 | 0.0175 | 0.0066 | 60.55 | 0.0117 | 0.0176 | 0.0109 | 4125 |
| 1716590100 | 0.0109 | 0 | 0.00 | 0.0111 | 0.0178 | 0.01 | 15844 |
| 1716503700 | 0.0109 | -0.0088 | -44.67 | 0.0108 | 0.0109 | 0.0108 | 4760 |
| 1716417300 | 0.0197 | 0.008622 | 77.83 | 0.0197 | 0.0197 | 0.01 | 26874 |
| 1716330900 | 0.011078 | -0.008422 | -43.19 | 0.02 | 0.022 | 0.01 | 72835 |
| 1716244500 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.0106 | 7059 |
| 1715985300 | 0.02 | 0.009207 | 85.31 | 0.02 | 0.02 | 0.02 | 1000 |
| 1715898900 | 0.010793 | 0.000193 | 1.82 | 0.02 | 0.02 | 0.0106 | 454 |
| 1715812500 | 0.0106 | -0.0094 | -47.00 | 0.0103 | 0.02 | 0.01 | 72962 |
| 1715726100 | 0.02 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 1250 |
| 1715639700 | 0.02 | -0.004 | -16.67 | 0.024 | 0.024 | 0.01 | 1018 |
| 1715380500 | 0.024 | 0.004 | 20.00 | 0.022 | 0.024 | 0.02 | 15123 |
| 1715294100 | 0.02 | 0.007 | 53.85 | 0.02 | 0.022 | 0.02 | 58255 |
| 1715207700 | 0.013 | -0.00455 | -25.93 | 0.013 | 0.02 | 0.013 | 3500 |
| 1715121300 | 0.01755 | -0.00015 | -0.85 | 0.013101 | 0.0176 | 0.013101 | 11727 |
| 1715034900 | 0.0177 | 0.0015 | 9.26 | 0.016 | 0.0178 | 0.016 | 78595 |
| 1714775700 | 0.0162 | 0.0045 | 38.46 | 0.013 | 0.0175 | 0.013 | 102282 |
| 1714689300 | 0.0117 | 0 | 0.00 | 0.0115 | 0.0117 | 0.0115 | 1 |
| 1714602900 | 0.0117 | -0.0002 | -1.68 | 0.01 | 0.0119 | 0.01 | 19955 |
| 1714516500 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1714430100 | 0.0119 | -0.0004 | -3.25 | 0.0111489 | 0.0123 | 0.0111489 | 2922 |
| 1714170900 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0111 | 5305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
