American Rebel Holdings Inc (AREBW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743028500 | 0.0155 | 0.0001 | 0.65 | 0.015499 | 0.0156 | 0.015499 | 5660 |
| 1742942100 | 0.0154 | 0.0008 | 5.48 | 0.0081 | 0.016 | 0.0081 | 36557 |
| 1742855700 | 0.0146 | 0.0042 | 40.38 | 0.0146 | 0.0158 | 0.0146 | 401 |
| 1742596500 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742510100 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742423700 | 0.0104 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0104 | 74 |
| 1742337300 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742250900 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 99 |
| 1741991700 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1741905300 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1741818900 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1741732500 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1741646100 | 0.0104 | -0.0016 | -13.33 | 0.012 | 0.012 | 0.00755 | 110332 |
| 1741390500 | 0.012 | -0.0054 | -31.03 | 0.012 | 0.013951 | 0.012 | 13230 |
| 1741304100 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1741217700 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1741131300 | 0.0174 | 0.0011001 | 6.75 | 0.0162 | 0.017401 | 0.0161 | 13847 |
| 1741044900 | 0.0162999 | -0.0001 | -0.61 | 0.011 | 0.0162999 | 0.011 | 21867 |
| 1740785700 | 0.0164 | -0.00025 | -1.50 | 0.0164 | 0.0165 | 0.0115 | 10403 |
| 1740699300 | 0.01665 | 0.00025 | 1.52 | 0.0137 | 0.01665 | 0.0137 | 1809 |
| 1740612900 | 0.0164 | -0.0075 | -31.38 | 0.0136 | 0.0199 | 0.0134 | 14600 |
| 1740526500 | 0.0239 | 0.0107 | 81.06 | 0.0187 | 0.0239 | 0.0133 | 10662 |
| 1740440100 | 0.0132 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0132 | 2000 |
| 1740180900 | 0.0132 | -0.0048 | -26.67 | 0.0132 | 0.0179 | 0.0132 | 9701 |
| 1740094500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1740008100 | 0.018 | 0.0048 | 36.36 | 0.0198 | 0.02 | 0.018 | 2292 |
| 1739921700 | 0.0132 | 0 | 0.00 | 0.012 | 0.0132 | 0.012 | 1100 |
| 1739576100 | 0.0132 | -0.0069 | -34.33 | 0.0117 | 0.0132 | 0.0115999 | 75130 |
| 1739489700 | 0.0201 | 0.0028 | 16.18 | 0.0248 | 0.0248 | 0.0201 | 857 |
| 1739403300 | 0.0173 | 0.0023 | 15.33 | 0.0173 | 0.0173 | 0.0173 | 333 |
| 1739316900 | 0.015 | 0.0026 | 20.97 | 0.0248999 | 0.0248999 | 0.0115999 | 35197 |
| 1739230500 | 0.0124 | -0.0075 | -37.69 | 0.0275 | 0.0275 | 0.011 | 12133 |
| 1738971300 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1738884900 | 0.0199 | 0 | 0.00 | 0.0129 | 0.0199 | 0.0128 | 1687 |
| 1738798500 | 0.0199 | 0.0091 | 84.26 | 0.011 | 0.02 | 0.0108 | 22105 |
| 1738712100 | 0.0108 | -0.0062 | -36.47 | 0.02 | 0.025 | 0.0108 | 18562 |
| 1738625700 | 0.017 | 0.002242 | 15.19 | 0.017 | 0.017 | 0.017 | 5830 |
| 1738366500 | 0.014758 | 0.000827 | 5.94 | 0.0107 | 0.017 | 0.01 | 10800 |
| 1738280100 | 0.013931 | 3.1E-5 | 0.22 | 0.014001 | 0.014001 | 0.0139 | 4100 |
| 1738193700 | 0.0139 | 0.0009 | 6.92 | 0.0139 | 0.0139 | 0.0139 | 785 |
| 1738107300 | 0.013 | -0.0038 | -22.62 | 0.0125 | 0.0168999 | 0.01 | 48422 |
| 1738020900 | 0.0168 | 0.0017 | 11.26 | 0.015001 | 0.0168 | 0.0125 | 2080 |
| 1737761700 | 0.0151 | -0.0019 | -11.18 | 0.0168999 | 0.0168999 | 0.015 | 3809 |
| 1737675300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737588900 | 0.017 | 0 | 0.00 | 0.0173 | 0.0173 | 0.017 | 82 |
| 1737502500 | 0.017 | -0.006899 | -28.87 | 0.018 | 0.02 | 0.017 | 13246 |
| 1737156900 | 0.023899 | -0.001101 | -4.40 | 0.0297 | 0.0297 | 0.0165 | 14262 |
| 1737070500 | 0.025 | 0.0075 | 42.86 | 0.017 | 0.025 | 0.0155 | 18640 |
| 1736984100 | 0.0175 | 0 | 0.00 | 0.018 | 0.028 | 0.0175 | 2573 |
| 1736897700 | 0.0175 | -0.0025 | -12.50 | 0.028 | 0.0295 | 0.0158 | 11870 |
| 1736811300 | 0.02 | 0.0025 | 14.29 | 0.02 | 0.025 | 0.02 | 70785 |
| 1736552100 | 0.0175 | 0 | 0.00 | 0.025 | 0.025 | 0.0131 | 15494 |
| 1736379300 | 0.0175 | -0.014 | -44.44 | 0.0314 | 0.0314 | 0.013 | 112325 |
| 1736292900 | 0.0315 | 0.0212 | 205.83 | 0.0179 | 0.0588 | 0.0138 | 473985 |
| 1736206500 | 0.0103 | 0.0012 | 13.19 | 0.014 | 0.02 | 0.009 | 92941 |
| 1735947300 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 601 |
| 1735860900 | 0.0091 | -0.003255 | -26.35 | 0.0087 | 0.013 | 0.0087 | 20855 |
| 1735688100 | 0.012355 | 0.001755 | 16.56 | 0.010001 | 0.013 | 0.0087 | 5145 |
| 1735601700 | 0.0106 | 0.0006 | 6.00 | 0.0105 | 0.0106 | 0.01 | 1299 |
| 1735342500 | 0.01 | -0.0049 | -32.89 | 0.0106 | 0.0106 | 0.0087 | 17452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
