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 (%)
Jun 30, 2022 0.0795 0.0825 0.0795 0.0805 101,863 -0.00(-2.42%)
Jun 29, 2022 0.0810 0.0900 0.0791 0.0825 576,643 +0.00(+0.61%)
Jun 28, 2022 0.0802 0.0876 0.0802 0.0820 290,822 -0.00(-4.32%)
Jun 27, 2022 0.0819 0.0900 0.0800 0.0857 120,099 -0.00(-3.71%)
Jun 24, 2022 0.0800 0.0890 0.0800 0.0890 337,427 +0.00(+2.89%)
Jun 23, 2022 0.0840 0.0873 0.0840 0.0865 510,570 +0.00(+1.76%)
Jun 22, 2022 0.0850 0.0870 0.0840 0.0850 159,760 +0.00(+0.00%)
Jun 21, 2022 0.0890 0.0890 0.0840 0.0850 219,008 -0.00(-2.30%)
Jun 17, 2022 0.0850 0.0899 0.0850 0.0870 39,161 +0.00(+2.35%)
Jun 16, 2022 0.0900 0.0900 0.0841 0.0850 132,049 -0.00(-2.86%)
Jun 15, 2022 0.0850 0.0900 0.0840 0.0875 176,637 +0.00(+2.34%)
Jun 14, 2022 0.0860 0.0900 0.0850 0.0855 181,388 -0.00(-5.00%)
Jun 13, 2022 0.0852 0.0910 0.0852 0.0900 249,949 +0.00(+0.00%)
Jun 10, 2022 0.0980 0.0980 0.0852 0.0900 274,374 -0.00(-3.33%)
Jun 09, 2022 0.0890 0.0970 0.0861 0.0931 97,033 +0.01(+5.68%)
Jun 08, 2022 0.0882 0.0919 0.0861 0.0881 328,300 -0.00(-2.11%)
Jun 07, 2022 0.0890 0.0943 0.0881 0.0900 401,844 +0.00(+0.33%)
Jun 06, 2022 0.0890 0.0950 0.0852 0.0897 272,232 -0.01(-5.48%)
Jun 03, 2022 0.0970 0.0970 0.0900 0.0949 514,585 -0.00(-0.63%)
Jun 02, 2022 0.1040 0.1040 0.0920 0.0955 489,082 -0.01(-5.63%)
Jun 01, 2022 0.0890 0.1095 0.0854 0.1012 617,842 +0.01(+13.71%)
May 31, 2022 0.0900 0.0990 0.0890 0.0890 249,560 -0.00(-1.11%)
May 27, 2022 0.0900 0.0959 0.0850 0.0900 197,968 +0.00(+0.00%)
May 26, 2022 0.0902 0.0935 0.0890 0.0900 172,266 -0.00(-3.23%)
May 25, 2022 0.0891 0.0960 0.0891 0.0930 355,630 -0.00(-0.32%)
May 24, 2022 0.1000 0.1000 0.0890 0.0933 384,771 -0.00(-1.79%)
May 23, 2022 0.0900 0.0975 0.0850 0.0950 527,477 +0.01(+10.21%)
May 20, 2022 0.0900 0.0960 0.0862 0.0862 271,429 -0.00(-3.90%)
May 19, 2022 0.0911 0.1000 0.0864 0.0897 336,648 -0.00(-0.33%)
May 18, 2022 0.1020 0.1020 0.0870 0.0900 349,286 -0.01(-11.42%)
May 17, 2022 0.1100 0.1100 0.1010 0.1016 373,531 -0.01(-7.64%)
May 16, 2022 0.0925 0.1200 0.0900 0.1100 719,025 +0.02(+18.92%)
May 13, 2022 0.0947 0.0980 0.0855 0.0925 546,786 +0.01(+9.47%)
May 12, 2022 0.0833 0.0950 0.0810 0.0845 371,393 -0.01(-6.11%)
May 11, 2022 0.1165 0.1199 0.0800 0.0900 871,682 -0.03(-25.00%)
May 10, 2022 0.0950 0.1200 0.0900 0.1200 930,894 +0.02(+21.33%)
May 09, 2022 0.1051 0.1091 0.0752 0.0989 1,598,121 -0.01(-7.57%)
May 06, 2022 0.1111 0.1185 0.1070 0.1070 1,140,711 -0.00(-3.60%)
May 05, 2022 0.1112 0.1185 0.1110 0.1110 197,202 -0.00(-3.56%)
May 04, 2022 0.1101 0.1185 0.1100 0.1151 1,022,508 +0.00(+4.35%)
May 03, 2022 0.1115 0.1150 0.1100 0.1103 587,291 -0.00(-2.04%)
May 02, 2022 0.1195 0.1195 0.1114 0.1126 352,100 -0.00(-0.35%)
Apr 29, 2022 0.1206 0.1270 0.1110 0.1130 1,037,465 -0.01(-9.60%)
Apr 28, 2022 0.1201 0.1300 0.1154 0.1250 511,370 -0.00(-0.79%)
Apr 27, 2022 0.1325 0.1375 0.1220 0.1260 336,098 -0.01(-6.67%)
Apr 26, 2022 0.1300 0.1400 0.1300 0.1350 251,706 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1400 0.1200 0.1350 381,123 +0.01(+3.85%)
Apr 22, 2022 0.1450 0.1450 0.1250 0.1300 804,991 -0.01(-10.34%)
Apr 21, 2022 0.1340 0.1450 0.1340 0.1450 495,462 +0.00(+2.84%)
Apr 20, 2022 0.1495 0.1495 0.1370 0.1410 1,034,327 -0.01(-5.69%)
Apr 19, 2022 0.1485 0.1495 0.1372 0.1495 664,327 +0.00(+1.36%)
Apr 18, 2022 0.1530 0.1640 0.1300 0.1475 2,625,403 -0.03(-15.42%)
Apr 14, 2022 0.1720 0.1750 0.1670 0.1744 306,448 +0.00(+0.93%)
Apr 13, 2022 0.1746 0.1798 0.1720 0.1728 153,279 -0.00(-1.59%)
Apr 12, 2022 0.1753 0.1895 0.1720 0.1756 249,935 -0.00(-0.79%)
Apr 11, 2022 0.1750 0.1785 0.1720 0.1770 169,724 +0.00(+2.31%)
Apr 08, 2022 0.1849 0.1849 0.1730 0.1730 363,227 -0.01(-6.49%)
Apr 07, 2022 0.1760 0.1850 0.1759 0.1850 499,804 +0.01(+3.99%)
Apr 06, 2022 0.1800 0.1900 0.1732 0.1779 394,080 -0.01(-4.35%)
Apr 05, 2022 0.1900 0.2000 0.1800 0.1860 280,272 -0.01(-3.13%)
Apr 04, 2022 0.1860 0.1995 0.1852 0.1920 310,916 +0.00(+1.05%)
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.