Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unrivaled Brands Inc (OP: UNRV )

0.0075 UNCHANGED
Last Price Updated: 3:51 PM EST, Jan 12, 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 (%)
Mar 31, 2022 0.1988 0.2040 0.1803 0.1803 467,755 -0.01(-5.16%)
Mar 30, 2022 0.1977 0.2040 0.1850 0.1901 817,718 -0.01(-4.95%)
Mar 29, 2022 0.1900 0.2050 0.1850 0.2000 504,846 +0.01(+3.73%)
Mar 28, 2022 0.2000 0.2100 0.1900 0.1928 707,663 -0.00(-1.08%)
Mar 25, 2022 0.1850 0.2100 0.1800 0.1949 1,119,199 +0.01(+8.34%)
Mar 24, 2022 0.1756 0.2000 0.1733 0.1799 771,423 -0.00(-0.06%)
Mar 23, 2022 0.1800 0.1900 0.1740 0.1800 225,953 +0.00(+0.00%)
Mar 22, 2022 0.1775 0.2100 0.1711 0.1800 469,929 +0.00(+1.69%)
Mar 21, 2022 0.2000 0.2000 0.1715 0.1770 341,967 -0.01(-4.99%)
Mar 18, 2022 0.1850 0.2100 0.1760 0.1863 454,353 -0.00(-1.17%)
Mar 17, 2022 0.1705 0.2347 0.1705 0.1885 532,560 -0.00(-0.79%)
Mar 16, 2022 0.1550 0.1960 0.1550 0.1900 361,858 +0.02(+11.76%)
Mar 15, 2022 0.1740 0.2000 0.1600 0.1700 496,795 +0.01(+3.60%)
Mar 14, 2022 0.1800 0.1850 0.1425 0.1641 1,106,655 -0.02(-9.59%)
Mar 11, 2022 0.1900 0.1900 0.1750 0.1815 270,949 -0.01(-4.47%)
Mar 10, 2022 0.1850 0.1921 0.1800 0.1900 229,116 +0.01(+2.70%)
Mar 09, 2022 0.1850 0.1978 0.1850 0.1850 296,165 -0.00(-2.01%)
Mar 08, 2022 0.1751 0.2000 0.1751 0.1888 354,010 +0.01(+3.40%)
Mar 07, 2022 0.1910 0.1910 0.1702 0.1826 522,291 -0.01(-3.89%)
Mar 04, 2022 0.2097 0.2097 0.1800 0.1900 528,594 -0.01(-7.32%)
Mar 03, 2022 0.2143 0.2150 0.1956 0.2050 263,451 -0.01(-4.30%)
Mar 02, 2022 0.2004 0.2142 0.1920 0.2142 525,475 +0.01(+6.94%)
Mar 01, 2022 0.2070 0.2140 0.2003 0.2003 289,689 -0.01(-4.39%)
Feb 28, 2022 0.2100 0.2140 0.2000 0.2095 202,728 +0.01(+2.90%)
Feb 25, 2022 0.2095 0.2100 0.2000 0.2036 350,544 -0.00(-1.88%)
Feb 24, 2022 0.2054 0.2300 0.1500 0.2075 1,182,196 +0.02(+8.19%)
Feb 23, 2022 0.2226 0.2350 0.1918 0.1918 1,167,961 -0.03(-14.83%)
Feb 22, 2022 0.2395 0.2448 0.2200 0.2252 481,105 -0.01(-5.77%)
Feb 18, 2022 0.2390 0 -0.01(-4.40%)
Feb 17, 2022 0.2490 0.2550 0.2422 0.2500 252,914 +0.00(+0.32%)
Feb 16, 2022 0.2470 0.2570 0.2403 0.2492 169,311 -0.00(-0.32%)
Feb 15, 2022 0.2500 0.2500 0.2356 0.2500 282,936 +0.00(+0.00%)
Feb 14, 2022 0.2500 0.2599 0.2400 0.2500 170,213 +0.01(+2.04%)
Feb 11, 2022 0.2599 0.2599 0.2421 0.2450 240,376 -0.01(-5.55%)
Feb 10, 2022 0.2500 0.2600 0.2500 0.2594 324,511 +0.01(+2.81%)
Feb 09, 2022 0.2546 0.2546 0.2450 0.2523 243,932 -0.00(-0.28%)
Feb 08, 2022 0.2500 0.2549 0.2400 0.2530 158,060 -0.00(-0.78%)
Feb 07, 2022 0.2450 0.2550 0.2438 0.2550 476,723 +0.01(+4.08%)
Feb 04, 2022 0.2451 0.2548 0.2397 0.2450 218,862 -0.00(-0.04%)
Feb 03, 2022 0.2521 0.2451 449,757 -0.01(-2.78%)
Feb 02, 2022 0.2600 0.2600 0.2521 0.2521 209,380 -0.00(-1.91%)
Feb 01, 2022 0.2507 0.2597 0.2507 0.2570 102,879 +0.01(+2.51%)
Jan 31, 2022 0.2400 0.2550 0.2380 0.2507 610,618 +0.01(+2.37%)
Jan 28, 2022 0.2500 0.2575 0.2350 0.2449 643,863 -0.01(-4.56%)
Jan 27, 2022 0.2565 0.2600 0.2550 0.2566 289,611 +0.00(+0.04%)
Jan 26, 2022 0.2500 0.2647 0.2500 0.2565 429,653 +0.01(+2.60%)
Jan 25, 2022 0.2400 0.2500 0.2310 0.2500 359,044 +0.00(+0.00%)
Jan 24, 2022 0.2500 0.2600 0.2300 0.2500 905,322 -0.01(-2.19%)
Jan 21, 2022 0.2550 0.2795 0.2525 0.2556 360,997 +0.00(+0.24%)
Jan 20, 2022 0.2650 0.2774 0.2550 0.2550 377,810 -0.02(-5.56%)
Jan 19, 2022 0.2700 0.2797 0.2700 0.2700 220,140 -0.00(-1.78%)
Jan 18, 2022 0.2611 0.2825 0.2610 0.2749 443,500 +0.00(+1.29%)
Jan 14, 2022 0.2714 0 +0.01(+2.42%)
Jan 13, 2022 0.2750 0.2825 0.2632 0.2650 207,409 -0.01(-5.26%)
Jan 12, 2022 0.2700 0.2797 0.2671 0.2797 490,888 +0.00(+0.00%)
Jan 11, 2022 0.2737 0.2797 0.2610 0.2797 514,877 +0.00(+0.00%)
Jan 10, 2022 0.2700 0.2797 0.2600 0.2797 756,639 +0.01(+4.91%)
Jan 07, 2022 0.2790 0.2794 0.2620 0.2666 322,762 +0.00(+0.57%)
Jan 06, 2022 0.2650 0.2796 0.2501 0.2651 440,324 +0.00(+0.04%)
Jan 05, 2022 0.2700 0.2750 0.2550 0.2650 746,936 -0.01(-1.85%)
Jan 04, 2022 0.2715 0.2750 0.2600 0.2700 274,343 +0.00(+0.00%)
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.