Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

American Rebel Holdings (NQ: AREB )

0.3000 +0.0023 (+0.77%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.3640 0.3795 0.3501 0.3790 48,698 +0.01(+3.84%)
Oct 30, 2023 0.3632 0.3720 0.3500 0.3650 56,571 +0.00(+1.36%)
Oct 27, 2023 0.4098 0.4098 0.3601 0.3601 139,248 -0.04(-10.00%)
Oct 26, 2023 0.4126 0.4249 0.4001 0.4001 56,585 -0.01(-3.03%)
Oct 25, 2023 0.4400 0.4400 0.4101 0.4126 79,279 -0.03(-6.74%)
Oct 24, 2023 0.4400 0.4549 0.4200 0.4424 75,761 +0.00(+0.45%)
Oct 23, 2023 0.4800 0.4890 0.4284 0.4404 160,259 -0.04(-8.25%)
Oct 20, 2023 0.4800 0.5000 0.4800 0.4800 101,623 -0.01(-2.81%)
Oct 19, 2023 0.5190 0.5190 0.4800 0.4939 104,082 -0.01(-2.68%)
Oct 18, 2023 0.5425 0.5425 0.5001 0.5075 98,197 -0.03(-4.71%)
Oct 17, 2023 0.5401 0.5425 0.5200 0.5326 34,040 -0.01(-2.45%)
Oct 16, 2023 0.5262 0.5599 0.5111 0.5460 95,005 +0.00(+0.89%)
Oct 13, 2023 0.5321 0.5590 0.5101 0.5412 161,505 +0.01(+1.63%)
Oct 12, 2023 0.5198 0.5599 0.5100 0.5325 504,463 +0.02(+3.88%)
Oct 11, 2023 0.5340 0.5399 0.5100 0.5126 85,533 -0.02(-3.28%)
Oct 10, 2023 0.5499 0.5574 0.5164 0.5300 107,652 -0.01(-1.87%)
Oct 09, 2023 0.6100 0.6100 0.5400 0.5401 155,040 -0.07(-11.94%)
Oct 06, 2023 0.6201 0.6299 0.6100 0.6133 54,436 -0.01(-1.08%)
Oct 05, 2023 0.6450 0.6798 0.6100 0.6200 94,026 -0.03(-4.66%)
Oct 04, 2023 0.6480 0.6753 0.6400 0.6503 23,216 -0.03(-3.73%)
Oct 03, 2023 0.6880 0.7092 0.6188 0.6755 46,190 -0.02(-3.36%)
Oct 02, 2023 0.7300 0.7297 0.6750 0.6990 90,940 +0.00(+0.00%)
Sep 29, 2023 0.6888 0.7090 0.6580 0.6990 45,277 +0.04(+6.21%)
Sep 28, 2023 0.6700 0.6900 0.6501 0.6581 36,798 -0.01(-1.78%)
Sep 27, 2023 0.6709 0.6999 0.6400 0.6700 111,393 +0.02(+2.60%)
Sep 26, 2023 0.6600 0.6985 0.6500 0.6530 88,048 -0.02(-2.65%)
Sep 25, 2023 0.7086 0.7088 0.6700 0.6708 119,664 -0.02(-2.78%)
Sep 22, 2023 0.7150 0.7399 0.6609 0.6900 152,238 -0.02(-2.78%)
Sep 21, 2023 0.7150 0.7694 0.6450 0.7097 343,893 -0.04(-5.60%)
Sep 20, 2023 0.8100 0.8105 0.7400 0.7518 304,230 -0.03(-3.62%)
Sep 19, 2023 0.9300 0.9390 0.7700 0.7800 490,751 -0.12(-12.95%)
Sep 18, 2023 0.8400 0.9400 0.8111 0.8960 778,330 +0.10(+13.16%)
Sep 15, 2023 0.8500 0.8700 0.7700 0.7918 568,629 +0.03(+4.14%)
Sep 14, 2023 0.7920 0.8700 0.7420 0.7603 517,063 -0.03(-3.80%)
Sep 13, 2023 0.8717 0.8861 0.7900 0.7903 300,858 -0.07(-8.14%)
Sep 12, 2023 0.9000 0.9300 0.8600 0.8603 380,502 -0.07(-7.49%)
Sep 11, 2023 0.9999 0.9999 0.8700 0.9300 1,384,037 -0.12(-11.43%)
Sep 08, 2023 1.190 1.290 1.020 1.050 3,135,087 -0.20(-16.00%)
Sep 07, 2023 1.230 2.170 1.170 1.250 110,747,840 +0.35(+38.89%)
Sep 06, 2023 0.9000 0.9425 0.8801 0.9000 714,555 -0.01(-1.50%)
Sep 05, 2023 0.9471 0.9869 0.8900 0.9137 88,345 -0.04(-3.82%)
Sep 01, 2023 0.9335 0.9949 0.9335 0.9500 32,536 -0.01(-0.78%)
Aug 31, 2023 0.9498 0.9600 0.9301 0.9575 36,398 +0.03(+3.69%)
Aug 30, 2023 0.9100 0.9500 0.9120 0.9234 46,207 -0.01(-1.24%)
Aug 29, 2023 0.9480 0.9600 0.8810 0.9350 122,862 -0.01(-1.24%)
Aug 28, 2023 1.040 1.040 0.9400 0.9467 88,402 -0.05(-5.33%)
Aug 25, 2023 1.180 1.180 1.000 1.000 237,414 -0.15(-13.04%)
Aug 24, 2023 1.180 1.180 1.119 1.150 46,279 -0.01(-0.86%)
Aug 23, 2023 1.130 1.170 1.120 1.160 42,311 +0.00(+0.00%)
Aug 22, 2023 1.150 1.219 1.150 1.160 107,021 +0.00(+0.00%)
Aug 21, 2023 1.130 1.210 1.120 1.160 121,517 +0.02(+1.75%)
Aug 18, 2023 1.190 1.240 1.130 1.140 102,905 -0.08(-6.56%)
Aug 17, 2023 1.260 1.290 1.200 1.220 87,556 -0.04(-3.17%)
Aug 16, 2023 1.380 1.380 1.260 1.260 196,389 -0.13(-9.35%)
Aug 15, 2023 1.410 1.470 1.380 1.390 206,063 +0.02(+1.70%)
Aug 14, 2023 1.400 1.400 1.360 1.367 298,725 +0.01(+0.49%)
Aug 11, 2023 1.360 1.429 1.360 1.360 158,579 -0.02(-1.45%)
Aug 10, 2023 1.451 1.500 1.380 1.380 166,505 -0.10(-6.76%)
Aug 09, 2023 1.620 1.660 1.440 1.480 338,461 -0.16(-9.76%)
Aug 08, 2023 1.550 1.760 1.503 1.640 458,745 +0.12(+7.89%)
Aug 07, 2023 1.550 1.580 1.500 1.520 136,363 -0.05(-3.18%)
Aug 04, 2023 1.650 1.700 1.510 1.570 259,464 -0.04(-2.48%)
Aug 03, 2023 1.540 1.630 1.500 1.610 421,748 +0.05(+3.21%)
Aug 02, 2023 1.420 1.720 1.410 1.560 537,700 +0.15(+10.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.