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 (%)
Jan 12, 2024 0.0075 0 -0.00(-7.41%)
Jan 11, 2024 0.0080 0.0085 0.0074 0.0081 260,132 -0.00(-1.22%)
Jan 10, 2024 0.0082 0.0085 0.0080 0.0082 998,084 -0.00(-1.20%)
Jan 09, 2024 0.0079 0.0085 0.0079 0.0083 121,492 +0.00(+5.06%)
Jan 08, 2024 0.0075 0.0080 0.0071 0.0079 1,100,736 +0.00(+5.33%)
Jan 05, 2024 0.0078 0.0084 0.0073 0.0075 437,727 -0.00(-5.06%)
Jan 04, 2024 0.0080 0.0080 0.0072 0.0079 180,456 +0.00(+0.00%)
Jan 03, 2024 0.0071 0.0087 0.0069 0.0079 9,878,815 +0.00(+9.72%)
Jan 02, 2024 0.0070 0.0075 0.0070 0.0072 2,277,988 +0.00(+5.88%)
Dec 29, 2023 0.0067 0.0080 0.0067 0.0068 593,442 -0.00(-8.11%)
Dec 28, 2023 0.0074 0.0081 0.0067 0.0074 1,386,014 -0.00(-5.13%)
Dec 27, 2023 0.0074 0.0085 0.0074 0.0078 1,099,932 +0.00(+2.63%)
Dec 26, 2023 0.0076 0.0085 0.0075 0.0076 869,886 -0.00(-9.52%)
Dec 22, 2023 0.0075 0.0084 0.0074 0.0084 695,637 +0.00(+12.00%)
Dec 21, 2023 0.0075 0.0075 0.0072 0.0075 935,824 +0.00(+0.00%)
Dec 20, 2023 0.0069 0.0077 0.0069 0.0075 2,267,701 +0.00(+0.00%)
Dec 19, 2023 0.0076 0.0078 0.0069 0.0075 5,046,292 -0.00(-5.06%)
Dec 18, 2023 0.0074 0.0079 0.0073 0.0079 4,071,048 +0.00(+8.22%)
Dec 15, 2023 0.0078 0.0085 0.0068 0.0073 954,977 -0.00(-8.75%)
Dec 14, 2023 0.0071 0.0085 0.0069 0.0080 946,622 -0.00(-3.61%)
Dec 13, 2023 0.0085 0.0089 0.0075 0.0083 1,840,289 -0.00(-2.35%)
Dec 12, 2023 0.0089 0.0089 0.0082 0.0085 1,181,638 -0.00(-2.30%)
Dec 11, 2023 0.0092 0.0092 0.0085 0.0087 714,162 -0.00(-5.43%)
Dec 08, 2023 0.0090 0.0096 0.0085 0.0092 772,713 -0.00(-1.08%)
Dec 07, 2023 0.0098 0.0098 0.0085 0.0093 1,409,254 +0.00(+0.00%)
Dec 06, 2023 0.0108 0.0116 0.0086 0.0093 1,628,323 -0.00(-14.68%)
Dec 05, 2023 0.0123 0.0126 0.0108 0.0109 368,097 -0.00(-9.92%)
Dec 04, 2023 0.0119 0.0126 0.0118 0.0121 486,660 +0.00(+1.68%)
Dec 01, 2023 0.0113 0.0124 0.0113 0.0119 337,902 +0.00(+4.39%)
Nov 30, 2023 0.0110 0.0121 0.0105 0.0114 225,719 +0.00(+1.79%)
Nov 29, 2023 0.0110 0.0124 0.0100 0.0112 617,214 -0.00(-5.88%)
Nov 28, 2023 0.0119 0.0119 0.0110 0.0119 323,136 +0.00(+2.59%)
Nov 27, 2023 0.0100 0.0119 0.0093 0.0116 476,820 +0.00(+26.09%)
Nov 24, 2023 0.0090 0.0105 0.0085 0.0092 109,711 -0.00(-3.16%)
Nov 22, 2023 0.0101 0.0109 0.0095 0.0095 491,643 -0.00(-8.65%)
Nov 21, 2023 0.0100 0.0120 0.0100 0.0104 607,234 -0.00(-5.45%)
Nov 20, 2023 0.0100 0.0119 0.0095 0.0110 1,182,022 +0.00(+12.24%)
Nov 17, 2023 0.0110 0.0110 0.0095 0.0098 525,577 -0.00(-2.00%)
Nov 16, 2023 0.0101 0.0110 0.0100 0.0100 605,141 -0.00(-5.66%)
Nov 15, 2023 0.0100 0.0110 0.0100 0.0106 783,676 -0.00(-3.64%)
Nov 14, 2023 0.0105 0.0110 0.0090 0.0110 352,930 +0.00(+10.00%)
Nov 13, 2023 0.0093 0.0110 0.0081 0.0100 211,634 -0.00(-9.09%)
Nov 10, 2023 0.0093 0.0110 0.0093 0.0110 205,166 +0.00(+0.00%)
Nov 09, 2023 0.0110 0.0115 0.0092 0.0110 478,109 +0.00(+1.85%)
Nov 08, 2023 0.0100 0.0120 0.0100 0.0108 453,159 +0.00(+6.93%)
Nov 07, 2023 0.0109 0.0109 0.0090 0.0101 334,086 +0.00(+12.22%)
Nov 06, 2023 0.0119 0.0119 0.0090 0.0090 1,377,485 -0.00(-10.89%)
Nov 03, 2023 0.0115 0.0125 0.0100 0.0101 1,752,286 -0.00(-19.20%)
Nov 02, 2023 0.0110 0.0128 0.0110 0.0125 1,008,499 +0.00(+13.64%)
Nov 01, 2023 0.0120 0.0128 0.0100 0.0110 1,307,884 -0.00(-0.90%)
Oct 31, 2023 0.0111 0.0130 0.0111 0.0111 197,993 +0.00(+0.00%)
Oct 30, 2023 0.0130 0.0130 0.0100 0.0111 2,406,275 +0.00(+0.00%)
Oct 27, 2023 0.0102 0.0130 0.0101 0.0111 1,017,580 -0.00(-6.72%)
Oct 26, 2023 0.0110 0.0120 0.0110 0.0119 464,407 +0.00(+8.18%)
Oct 25, 2023 0.0109 0.0130 0.0109 0.0110 612,138 +0.00(+0.92%)
Oct 24, 2023 0.0105 0.0168 0.0101 0.0109 2,873,035 -0.00(-6.03%)
Oct 23, 2023 0.0160 0.0160 0.0111 0.0116 2,055,899 -0.00(-23.18%)
Oct 20, 2023 0.0150 0.0167 0.0150 0.0151 436,883 +0.00(+0.67%)
Oct 19, 2023 0.0167 0.0167 0.0150 0.0150 1,205,177 +0.00(+0.00%)
Oct 18, 2023 0.0169 0.0169 0.0150 0.0150 690,316 -0.00(-7.41%)
Oct 17, 2023 0.0160 0.0171 0.0160 0.0162 427,335 -0.00(-2.99%)
Oct 16, 2023 0.0160 0.0174 0.0162 0.0167 203,180 +0.00(+1.21%)
Oct 13, 2023 0.0160 0.0185 0.0160 0.0165 684,495 -0.00(-10.81%)
Oct 12, 2023 0.0175 0.0185 0.0165 0.0185 493,786 +0.00(+5.71%)
Oct 11, 2023 0.0217 0.0224 0.0162 0.0175 2,079,235 -0.00(-20.45%)
Oct 10, 2023 0.0200 0.0223 0.0200 0.0220 40,475 +0.00(+1.38%)
Oct 09, 2023 0.0200 0.0240 0.0200 0.0217 252,200 +0.00(+0.46%)
Oct 06, 2023 0.0211 0.0230 0.0211 0.0216 75,933 +0.00(+2.37%)
Oct 05, 2023 0.0212 0.0249 0.0211 0.0211 79,405 -0.00(-0.47%)
Oct 04, 2023 0.0211 0.0250 0.0211 0.0212 84,577 -0.00(-3.64%)
Oct 03, 2023 0.0250 0.0250 0.0211 0.0220 425,338 -0.00(-4.35%)
Oct 02, 2023 0.0195 0.0250 0.0195 0.0230 383,206 +0.00(+16.16%)
Sep 29, 2023 0.0250 0.0280 0.0180 0.0198 2,603,527 -0.01(-29.29%)
Sep 28, 2023 0.0253 0.0280 0.0221 0.0280 1,329,175 +0.00(+0.00%)
Sep 27, 2023 0.0275 0.0280 0.0257 0.0280 422,275 +0.00(+7.69%)
Sep 26, 2023 0.0253 0.0275 0.0253 0.0260 99,889 +0.00(+1.96%)
Sep 25, 2023 0.0265 0.0275 0.0252 0.0255 211,324 -0.00(-5.56%)
Sep 22, 2023 0.0275 0.0280 0.0266 0.0270 241,324 -0.00(-3.23%)
Sep 21, 2023 0.0250 0.0280 0.0250 0.0279 242,597 +0.00(+5.28%)
Sep 20, 2023 0.0258 0.0280 0.0250 0.0265 400,230 -0.00(-5.36%)
Sep 19, 2023 0.0280 0.0330 0.0270 0.0280 476,211 -0.00(-3.45%)
Sep 18, 2023 0.0325 0.0360 0.0280 0.0290 687,285 -0.00(-4.92%)
Sep 15, 2023 0.0235 0.0320 0.0235 0.0305 1,760,505 +0.01(+27.62%)
Sep 14, 2023 0.0230 0.0245 0.0230 0.0239 278,112 +0.00(+3.91%)
Sep 13, 2023 0.0240 0.0245 0.0222 0.0230 267,372 -0.00(-4.56%)
Sep 12, 2023 0.0247 0.0261 0.0221 0.0241 705,308 -0.00(-3.60%)
Sep 11, 2023 0.0221 0.0250 0.0221 0.0250 1,007,029 +0.00(+2.04%)
Sep 08, 2023 0.0230 0.0260 0.0211 0.0245 587,390 +0.00(+0.00%)
Sep 07, 2023 0.0240 0.0260 0.0220 0.0245 339,337 -0.00(-5.41%)
Sep 06, 2023 0.0235 0.0261 0.0235 0.0259 256,464 +0.00(+4.02%)
Sep 05, 2023 0.0191 0.0260 0.0191 0.0249 910,176 +0.00(+22.66%)
Sep 01, 2023 0.0215 0.0235 0.0190 0.0203 1,276,976 +0.00(+0.00%)
Aug 31, 2023 0.0175 0.0220 0.0175 0.0203 603,977 +0.00(+6.84%)
Aug 30, 2023 0.0170 0.0197 0.0169 0.0190 98,276 +0.00(+5.56%)
Aug 29, 2023 0.0160 0.0198 0.0160 0.0180 94,350 +0.00(+0.00%)
Aug 28, 2023 0.0190 0.0190 0.0156 0.0180 467,269 +0.00(+5.88%)
Aug 25, 2023 0.0170 0.0195 0.0170 0.0170 76,334 +0.00(+5.59%)
Aug 24, 2023 0.0160 0.0172 0.0160 0.0161 56,213 -0.00(-1.23%)
Aug 23, 2023 0.0162 0.0180 0.0162 0.0163 68,552 -0.00(-8.94%)
Aug 22, 2023 0.0160 0.0200 0.0160 0.0179 197,467 +0.00(+8.48%)
Aug 21, 2023 0.0160 0.0169 0.0160 0.0165 225,336 -0.00(-2.94%)
Aug 18, 2023 0.0170 0.0180 0.0152 0.0170 532,539 +0.00(+0.00%)
Aug 17, 2023 0.0179 0.0180 0.0162 0.0170 186,757 -0.00(-0.58%)
Aug 16, 2023 0.0162 0.0216 0.0162 0.0171 720,434 +0.00(+4.91%)
Aug 15, 2023 0.0162 0.0165 0.0162 0.0163 183,930 -0.00(-1.21%)
Aug 14, 2023 0.0162 0.0176 0.0162 0.0165 134,901 +0.00(+1.85%)
Aug 11, 2023 0.0176 0.0176 0.0162 0.0162 38,593 +0.00(+0.00%)
Aug 10, 2023 0.0180 0.0180 0.0162 0.0162 764,214 -0.00(-8.47%)
Aug 09, 2023 0.0175 0.0179 0.0172 0.0177 126,023 +0.00(+0.00%)
Aug 08, 2023 0.0172 0.0180 0.0172 0.0177 107,030 -0.00(-6.35%)
Aug 07, 2023 0.0185 0.0199 0.0180 0.0189 96,348 +0.00(+2.16%)
Aug 04, 2023 0.0180 0.0200 0.0180 0.0185 117,220 -0.00(-14.35%)
Aug 03, 2023 0.0189 0.0216 0.0161 0.0216 467,038 +0.00(+14.29%)
Aug 02, 2023 0.0160 0.0190 0.0160 0.0189 984,227 +0.00(+8.00%)
Aug 01, 2023 0.0160 0.0185 0.0160 0.0175 316,854 +0.00(+2.94%)
Jul 31, 2023 0.0172 0.0172 0.0160 0.0170 316,105 +0.00(+0.00%)
Jul 28, 2023 0.0179 0.0179 0.0165 0.0170 78,175 -0.00(-1.16%)
Jul 27, 2023 0.0169 0.0184 0.0150 0.0172 110,504 -0.00(-3.91%)
Jul 26, 2023 0.0166 0.0184 0.0150 0.0179 275,102 -0.00(-2.72%)
Jul 25, 2023 0.0184 0.0184 0.0150 0.0184 213,175 +0.00(+2.22%)
Jul 24, 2023 0.0185 0.0190 0.0150 0.0180 564,844 -0.00(-2.70%)
Jul 21, 2023 0.0185 0.0190 0.0185 0.0185 219,489 -0.00(-2.63%)
Jul 20, 2023 0.0197 0.0197 0.0185 0.0190 109,052 -0.00(-2.06%)
Jul 19, 2023 0.0190 0.0197 0.0185 0.0194 122,048 +0.00(+2.11%)
Jul 18, 2023 0.0190 0.0197 0.0180 0.0190 267,530 -0.00(-2.56%)
Jul 17, 2023 0.0190 0.0200 0.0190 0.0195 90,359 -0.00(-2.50%)
Jul 14, 2023 0.0217 0.0217 0.0185 0.0200 705,912 -0.00(-4.76%)
Jul 13, 2023 0.0210 0.0217 0.0198 0.0210 201,860 +0.00(+0.00%)
Jul 12, 2023 0.0196 0.0225 0.0196 0.0210 144,693 +0.00(+7.14%)
Jul 11, 2023 0.0210 0.0233 0.0196 0.0196 229,673 -0.00(-11.71%)
Jul 10, 2023 0.0200 0.0233 0.0195 0.0222 74,131 +0.00(+1.83%)
Jul 07, 2023 0.0204 0.0218 0.0190 0.0218 63,081 +0.00(+3.81%)
Jul 06, 2023 0.0205 0.0234 0.0205 0.0210 46,677 -0.00(-10.26%)
Jul 05, 2023 0.0191 0.0234 0.0190 0.0234 625,229 +0.00(+18.18%)
Jul 03, 2023 0.0190 0.0205 0.0190 0.0198 294,324 +0.00(+2.06%)
Jun 30, 2023 0.0200 0.0210 0.0190 0.0194 299,212 -0.00(-3.00%)
Jun 29, 2023 0.0184 0.0220 0.0184 0.0200 280,549 +0.00(+8.70%)
Jun 28, 2023 0.0185 0.0195 0.0184 0.0184 146,545 -0.00(-8.91%)
Jun 27, 2023 0.0185 0.0212 0.0185 0.0202 124,384 +0.00(+1.00%)
Jun 26, 2023 0.0205 0.0219 0.0189 0.0200 75,033 -0.00(-4.76%)
Jun 23, 2023 0.0230 0.0230 0.0191 0.0210 89,446 +0.00(+2.44%)
Jun 22, 2023 0.0200 0.0220 0.0200 0.0205 98,811 +0.00(+2.50%)
Jun 21, 2023 0.0200 0.0230 0.0190 0.0200 305,313 -0.00(-4.76%)
Jun 20, 2023 0.0230 0.0230 0.0190 0.0210 66,273 +0.00(+0.00%)
Jun 16, 2023 0.0186 0.0230 0.0186 0.0210 498,675 +0.00(+8.81%)
Jun 15, 2023 0.0230 0.0230 0.0186 0.0193 156,857 -0.00(-3.50%)
Jun 14, 2023 0.0197 0.0233 0.0185 0.0200 87,832 -0.00(-5.66%)
Jun 13, 2023 0.0220 0.0249 0.0189 0.0212 242,689 -0.00(-3.64%)
Jun 12, 2023 0.0195 0.0220 0.0185 0.0220 490,153 +0.00(+11.11%)
Jun 09, 2023 0.0194 0.0200 0.0180 0.0198 193,701 +0.00(+5.88%)
Jun 08, 2023 0.0180 0.0194 0.0180 0.0187 56,912 +0.00(+3.89%)
Jun 07, 2023 0.0180 0.0198 0.0180 0.0180 159,637 -0.00(-9.09%)
Jun 06, 2023 0.0190 0.0198 0.0181 0.0198 321,110 +0.00(+1.54%)
Jun 05, 2023 0.0181 0.0195 0.0180 0.0195 357,355 +0.00(+7.14%)
Jun 02, 2023 0.0172 0.0183 0.0172 0.0182 598,089 +0.00(+2.82%)
Jun 01, 2023 0.0180 0.0183 0.0172 0.0177 415,849 -0.00(-3.28%)
May 31, 2023 0.0183 0.0185 0.0180 0.0183 312,936 -0.00(-3.17%)
May 30, 2023 0.0175 0.0210 0.0175 0.0189 529,502 -0.00(-5.50%)
May 26, 2023 0.0200 0.0210 0.0190 0.0200 177,993 +0.00(+0.00%)
May 25, 2023 0.0230 0.0230 0.0180 0.0200 395,495 -0.00(-4.76%)
May 24, 2023 0.0190 0.0230 0.0190 0.0210 35,040 +0.00(+5.00%)
May 23, 2023 0.0200 0.0225 0.0190 0.0200 265,456 +0.00(+0.00%)
May 22, 2023 0.0230 0.0230 0.0200 0.0200 181,348 -0.00(-4.76%)
May 19, 2023 0.0265 0.0265 0.0195 0.0210 400,290 -0.00(-8.70%)
May 18, 2023 0.0230 0.0240 0.0202 0.0230 244,832 +0.00(+0.00%)
May 17, 2023 0.0215 0.0248 0.0215 0.0230 284,442 -0.00(-6.12%)
May 16, 2023 0.0264 0.0280 0.0212 0.0245 255,431 -0.00(-9.26%)
May 15, 2023 0.0290 0.0309 0.0264 0.0270 142,700 -0.00(-5.26%)
May 12, 2023 0.0305 0.0310 0.0285 0.0285 236,798 -0.00(-8.06%)
May 11, 2023 0.0305 0.0310 0.0305 0.0310 189,774 +0.00(+0.00%)
May 10, 2023 0.0295 0.0315 0.0295 0.0310 79,617 +0.00(+1.64%)
May 09, 2023 0.0305 0.0330 0.0295 0.0305 563,735 +0.00(+0.00%)
May 08, 2023 0.0325 0.0330 0.0256 0.0305 731,758 +0.00(+1.67%)
May 05, 2023 0.0180 0.0340 0.0180 0.0300 2,654,468 +0.01(+50.00%)
May 04, 2023 0.0180 0.0207 0.0180 0.0200 177,625 +0.00(+4.71%)
May 03, 2023 0.0187 0.0207 0.0172 0.0191 990,394 +0.00(+0.53%)
May 02, 2023 0.0210 0.0210 0.0185 0.0190 982,773 -0.00(-5.94%)
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.