Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
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%)
Apr 01, 2022 0.1800 0.2001 0.1800 0.1900 409,039 +0.01(+5.38%)
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%)
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.