Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

American Rebel Holdings (NQ: AREB )

0.4899 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 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 26, 2024 0.4900 0.4920 0.4850 0.4899 109,327 +0.00(+0.00%)
Sep 25, 2024 0.4900 0.4920 0.4820 0.4899 120,112 +0.00(+0.00%)
Sep 24, 2024 0.4900 0.4950 0.4844 0.4899 250,664 +0.01(+1.20%)
Sep 23, 2024 0.4900 0.4900 0.4800 0.4841 77,798 -0.00(-0.29%)
Sep 20, 2024 0.4900 0.4920 0.4832 0.4855 135,371 -0.00(-0.92%)
Sep 19, 2024 0.4920 0.4981 0.4831 0.4900 145,365 +0.00(+0.86%)
Sep 18, 2024 0.4900 0.4920 0.4830 0.4858 201,204 -0.00(-0.86%)
Sep 17, 2024 0.4900 0.5000 0.4800 0.4900 246,636 -0.01(-2.20%)
Sep 16, 2024 0.4900 0.5010 0.4750 0.5010 127,638 +0.00(+0.22%)
Sep 13, 2024 0.5100 0.5100 0.4670 0.4999 477,426 -0.00(-0.02%)
Sep 12, 2024 0.5100 0.5100 0.4920 0.5000 407,912 +0.00(+0.00%)
Sep 11, 2024 0.5100 0.5100 0.4910 0.5000 136,134 -0.01(-1.96%)
Sep 10, 2024 0.5200 0.5200 0.4900 0.5100 211,368 -0.01(-1.12%)
Sep 09, 2024 0.4830 0.5200 0.4705 0.5158 200,939 +0.04(+8.73%)
Sep 06, 2024 0.4800 0.4930 0.4725 0.4744 183,035 -0.01(-1.15%)
Sep 05, 2024 0.4900 0.4900 0.4725 0.4799 345,201 -0.00(-0.02%)
Sep 04, 2024 0.4884 0.4884 0.4706 0.4800 227,682 +0.00(+0.00%)
Sep 03, 2024 0.4800 0.4850 0.4705 0.4800 253,323 +0.00(+0.00%)
Aug 30, 2024 0.4800 0.4850 0.4600 0.4800 136,704 +0.00(+0.08%)
Aug 29, 2024 0.5000 0.5000 0.4500 0.4796 703,889 -0.02(-3.11%)
Aug 28, 2024 0.5100 0.5100 0.4751 0.4950 288,744 -0.01(-1.00%)
Aug 27, 2024 0.5000 0.5000 0.4775 0.5000 259,485 -0.01(-2.34%)
Aug 26, 2024 0.5150 0.5180 0.4901 0.5120 329,128 +0.01(+2.61%)
Aug 23, 2024 0.5550 0.5550 0.4850 0.4990 3,943,522 -0.07(-12.46%)
Aug 22, 2024 0.6000 0.6100 0.5600 0.5700 164,878 -0.03(-5.74%)
Aug 21, 2024 0.6000 0.6300 0.5600 0.6047 134,424 +0.00(+0.78%)
Aug 20, 2024 0.6600 0.6590 0.5790 0.6000 394,930 -0.00(-0.02%)
Aug 19, 2024 0.5670 0.6190 0.5599 0.6001 265,745 +0.05(+8.79%)
Aug 16, 2024 0.5500 0.5960 0.5309 0.5516 115,651 +0.00(+0.05%)
Aug 15, 2024 0.5500 0.5960 0.5221 0.5513 216,075 +0.00(+0.47%)
Aug 14, 2024 0.5800 0.5999 0.5200 0.5487 117,395 +0.01(+2.37%)
Aug 13, 2024 0.4900 0.5700 0.4800 0.5360 296,259 +0.05(+10.29%)
Aug 12, 2024 0.4500 0.5000 0.4300 0.4860 388,650 +0.04(+9.19%)
Aug 09, 2024 0.4300 0.4643 0.4300 0.4451 144,014 -0.02(-3.64%)
Aug 08, 2024 0.4614 0.4655 0.4500 0.4619 108,179 +0.02(+3.98%)
Aug 07, 2024 0.4651 0.4726 0.4430 0.4442 303,534 -0.03(-5.49%)
Aug 06, 2024 0.4900 0.4990 0.4612 0.4700 137,144 +0.02(+4.44%)
Aug 05, 2024 0.5100 0.5176 0.3450 0.4500 608,254 -0.10(-18.55%)
Aug 02, 2024 0.5800 0.5900 0.5430 0.5525 223,637 -0.04(-6.99%)
Aug 01, 2024 0.6400 0.6490 0.5800 0.5940 244,869 -0.03(-4.35%)
Jul 31, 2024 0.6400 0.6550 0.6200 0.6210 196,883 -0.03(-4.46%)
Jul 30, 2024 0.6610 0.6830 0.6101 0.6500 302,968 +0.01(+1.63%)
Jul 29, 2024 0.6900 0.7200 0.6166 0.6396 449,968 -0.07(-9.99%)
Jul 26, 2024 0.7500 0.7600 0.7100 0.7106 257,800 -0.04(-5.25%)
Jul 25, 2024 0.6900 0.7700 0.6500 0.7500 400,197 +0.05(+6.50%)
Jul 24, 2024 0.6900 0.7299 0.6580 0.7042 329,723 +0.02(+2.80%)
Jul 23, 2024 0.6600 0.7000 0.6395 0.6850 441,750 +0.02(+3.16%)
Jul 22, 2024 0.6400 0.7100 0.6199 0.6640 586,516 -0.02(-3.07%)
Jul 19, 2024 0.7018 0.7018 0.6100 0.6850 759,814 -0.05(-6.18%)
Jul 18, 2024 0.8360 0.8800 0.7219 0.7301 3,124,707 -0.18(-19.70%)
Jul 17, 2024 0.7450 0.9350 0.7050 0.9092 10,577,354 +0.22(+31.77%)
Jul 16, 2024 0.7000 0.8735 0.6280 0.6900 14,106,932 +0.02(+2.53%)
Jul 15, 2024 0.9500 1.030 0.6569 0.6730 103,577,856 +0.15(+29.42%)
Jul 12, 2024 0.5100 0.5288 0.4921 0.5200 244,519 +0.01(+1.96%)
Jul 11, 2024 0.5100 0.5398 0.4850 0.5100 726,485 +0.00(+0.02%)
Jul 10, 2024 0.4532 0.5400 0.4532 0.5099 1,995,044 +0.06(+13.82%)
Jul 09, 2024 0.4600 0.4700 0.4480 0.4480 166,405 -0.02(-4.68%)
Jul 08, 2024 0.4700 0.4830 0.4557 0.4700 151,770 -0.01(-2.08%)
Jul 05, 2024 0.4800 0.4825 0.4411 0.4800 408,745 +0.00(+0.00%)
Jul 03, 2024 0.4800 0.4872 0.4515 0.4800 238,027 +0.00(+0.00%)
Jul 02, 2024 0.4480 0.5077 0.4480 0.4800 559,530 +0.03(+7.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.