Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings, Inc. - warrants (NQ: AREBW )

0.0115 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 30, 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 (%)
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%)
Jun 01, 2022 0.1055 0.1100 0.0923 0.1011 3,720 -0.01(-8.09%)
May 31, 2022 0.1055 0.1100 0.1055 0.1100 4,000 +0.00(+0.00%)
May 27, 2022 0.1089 0.1100 0.1030 0.1100 5,700 +0.00(+0.00%)
May 26, 2022 0.1100 0.1100 0.1081 0.1100 33,294 +0.00(+0.00%)
May 25, 2022 0.1010 0.1100 0.1010 0.1100 33,163 +0.01(+4.76%)
May 23, 2022 0.1050 0 +0.00(+5.00%)
May 20, 2022 0.1100 0.1100 0.0900 0.1000 1,600 +0.00(+0.00%)
May 19, 2022 0.1100 0.1100 0.1000 0.1000 19,450 +0.00(+0.00%)
May 18, 2022 0.1100 0.1100 0.1000 0.1000 19,239 +0.00(+0.00%)
May 17, 2022 0.1206 0.1210 0.1000 0.1000 1,800 -0.02(-17.36%)
May 16, 2022 0.1500 0.1500 0.1210 0.1210 8,000 +0.00(+0.83%)
May 13, 2022 0.1108 0.1200 0.1108 0.1200 3,000 -0.00(-3.69%)
May 12, 2022 0.1300 0.1413 0.1000 0.1246 13,832 -0.05(-27.01%)
May 11, 2022 0.1800 0.1800 0.1695 0.1707 5,300 -0.02(-10.11%)
May 10, 2022 0.1741 0.1899 0.1741 0.1899 1,415 -0.01(-5.00%)
May 06, 2022 0.1999 0 -0.01(-4.81%)
May 05, 2022 0.1800 0.2100 0.1800 0.2100 800 -0.04(-14.95%)
May 04, 2022 0.1900 0.2469 0.1899 0.2469 4,671 +0.06(+29.95%)
May 03, 2022 0.1933 0.2066 0.1900 0.1900 9,250 +0.01(+5.56%)
May 02, 2022 0.2401 0.2401 0.1500 0.1800 45,351 -0.02(-12.20%)
Apr 29, 2022 0.2010 0.2300 0.2010 0.2050 2,197 -0.02(-8.89%)
Apr 28, 2022 0.2250 0.2253 0.2005 0.2250 9,100 +0.00(+0.27%)
Apr 27, 2022 0.2000 0.2499 0.2000 0.2244 836 +0.03(+18.11%)
Apr 26, 2022 0.1800 0.2070 0.1800 0.1900 25,557 -0.02(-9.48%)
Apr 25, 2022 0.2195 0.2200 0.2000 0.2099 33,278 -0.02(-7.12%)
Apr 22, 2022 0.2300 0.2300 0.2260 0.2260 15,500 -0.00(-1.40%)
Apr 21, 2022 0.2299 0.2300 0.2070 0.2292 10,440 -0.02(-8.32%)
Apr 20, 2022 0.2500 0.2520 0.2500 0.2500 6,706 +0.04(+18.48%)
Apr 19, 2022 0.2050 0.2198 0.2050 0.2110 8,328 +0.01(+5.50%)
Apr 18, 2022 0.2201 0.2661 0.2000 0.2000 29,350 -0.05(-20.00%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 1,128 +0.00(+0.08%)
Apr 13, 2022 0.2650 0.2650 0.2100 0.2498 5,829 -0.02(-6.62%)
Apr 12, 2022 0.2901 0.2989 0.2336 0.2675 24,321 -0.04(-12.84%)
Apr 11, 2022 0.3721 0.3721 0.2800 0.3069 2,906 -0.06(-15.22%)
Apr 08, 2022 0.3562 0.3620 0.3200 0.3620 7,100 +0.01(+1.69%)
Apr 07, 2022 0.3559 0.3560 0.3559 0.3560 401 -0.01(-3.99%)
Apr 06, 2022 0.4390 0.4390 0.3708 0.3708 8,592 +0.01(+3.00%)
Apr 04, 2022 0.3600 650 +0.00(+0.00%)
Apr 01, 2022 0.2609 0.3786 0.2601 0.3600 23,166 +0.01(+2.83%)
Mar 31, 2022 0.2897 0.3776 0.2601 0.3501 16,601 -0.03(-7.11%)
Mar 30, 2022 0.4394 0.4394 0.3658 0.3769 2,102 +0.03(+7.69%)
Mar 29, 2022 0.3300 0.3766 0.2897 0.3500 11,119 +0.04(+14.75%)
Mar 28, 2022 0.3009 0.3449 0.2601 0.3050 10,990 -0.14(-30.68%)
Mar 25, 2022 0.3100 0.4400 0.2800 0.4400 1,771 +0.09(+25.75%)
Mar 24, 2022 0.3500 0.3518 0.3499 0.3499 1,325 +0.05(+15.10%)
Mar 23, 2022 0.3201 0.3850 0.3040 0.3040 7,981 -0.02(-5.27%)
Mar 22, 2022 0.3200 0.3211 0.3200 0.3209 5,530 +0.02(+6.90%)
Mar 18, 2022 0.3002 0 -0.20(-39.96%)
Mar 17, 2022 0.3000 0.5000 0.2900 0.5000 20,111 +0.12(+30.45%)
Mar 16, 2022 0.3998 0.5000 0.3600 0.3833 83,784 +0.06(+19.30%)
Mar 15, 2022 0.3200 0.3213 0.3200 0.3213 6,563 -0.02(-5.50%)
Mar 11, 2022 0.3400 0 -0.04(-10.99%)
Mar 10, 2022 0.3499 0.3820 0.3499 0.3820 15,654 +0.03(+9.14%)
Mar 09, 2022 0.3357 0.3698 0.3063 0.3500 4,937 +0.09(+33.54%)
Mar 08, 2022 0.2700 0.2700 0.2600 0.2621 16,800 -0.01(-2.93%)
Mar 07, 2022 0.2521 0.2700 0.2510 0.2700 1,840 +0.00(+0.00%)
Mar 04, 2022 0.3420 0.3700 0.2521 0.2700 8,300 -0.06(-18.18%)
Mar 03, 2022 0.3250 0.3300 0.3250 0.3300 1,238 -0.07(-17.50%)
Mar 01, 2022 0.4000 50 +0.05(+14.29%)
Feb 28, 2022 0.3380 0.3500 0.3180 0.3500 7,401 +0.03(+10.06%)
Feb 25, 2022 0.3200 0.3500 0.3180 0.3180 1,676 -0.03(-9.14%)
Feb 24, 2022 0.3500 0.3500 0.3500 0.3500 192 -0.00(-1.38%)
Feb 23, 2022 0.3350 0.3696 0.3200 0.3549 14,224 +0.02(+5.94%)
Feb 22, 2022 0.3105 0.3799 0.2901 0.3350 10,898 +0.05(+15.52%)
Feb 18, 2022 0.2900 0 -0.10(-26.19%)
Feb 17, 2022 0.4125 0.4125 0.3515 0.3929 8,263 -0.01(-1.80%)
Feb 16, 2022 0.4001 0.4001 0.4001 0.4001 3,402 -0.01(-2.44%)
Feb 15, 2022 0.5120 0.5120 0.3999 0.4101 44,101 -0.09(-17.98%)
Feb 14, 2022 0.4112 0.5000 0.4112 0.5000 88,737 +0.02(+4.21%)
Feb 11, 2022 0.5700 0.5700 0.4110 0.4798 80,482 -0.09(-15.82%)
Feb 10, 2022 0.5900 0.7500 0.5203 0.5700 598,277 +0.07(+14.18%)
Feb 09, 2022 0.6000 0.6000 0.4511 0.4992 61,019 -0.05(-9.24%)
Feb 08, 2022 0.7600 0.7900 0.5200 0.5500 851,181 -0.01(-1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.