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

Unrivaled Brands Inc (OP: UNRV )

N/A 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 (%)
Dec 31, 2021 0.2601 0.2800 0.2500 0.2664 997,066 -0.01(-2.67%)
Dec 30, 2021 0.2601 0.2900 0.2600 0.2737 865,780 +0.01(+5.23%)
Dec 29, 2021 0.2800 0.2800 0.2550 0.2601 571,933 -0.02(-5.76%)
Dec 28, 2021 0.2800 0.2846 0.2710 0.2760 521,948 -0.00(-1.43%)
Dec 27, 2021 0.2755 0.2950 0.2707 0.2800 652,575 +0.00(+1.27%)
Dec 23, 2021 0.2820 0.2900 0.2708 0.2765 418,663 -0.00(-0.90%)
Dec 22, 2021 0.2800 0.2900 0.2700 0.2790 484,747 +0.00(+1.42%)
Dec 21, 2021 0.2750 0.2900 0.2738 0.2751 674,222 +0.00(+0.47%)
Dec 20, 2021 0.2850 0.2965 0.2602 0.2738 1,073,305 -0.01(-4.03%)
Dec 17, 2021 0.3000 0.3000 0.2850 0.2853 632,383 -0.02(-5.09%)
Dec 16, 2021 0.3249 0.3249 0.2900 0.3006 451,652 -0.02(-5.17%)
Dec 15, 2021 0.2950 0.3248 0.2899 0.3170 1,170,395 +0.02(+6.02%)
Dec 14, 2021 0.3100 0.3199 0.2901 0.2990 452,674 -0.01(-3.98%)
Dec 13, 2021 0.3000 0.3350 0.3000 0.3114 381,086 -0.02(-5.64%)
Dec 10, 2021 0.3210 0.3448 0.3101 0.3300 461,180 -0.01(-3.68%)
Dec 09, 2021 0.3351 0.3500 0.3301 0.3426 728,198 -0.01(-2.03%)
Dec 08, 2021 0.3120 0.3497 0.3120 0.3497 890,112 +0.02(+7.63%)
Dec 07, 2021 0.3126 0.3500 0.3006 0.3249 797,080 +0.01(+3.08%)
Dec 06, 2021 0.2900 0.3456 0.2800 0.3152 764,890 +0.03(+8.65%)
Dec 03, 2021 0.3000 0.3050 0.2800 0.2901 722,302 -0.01(-3.30%)
Dec 02, 2021 0.2905 0.3100 0.2825 0.3000 243,763 +0.00(+0.33%)
Dec 01, 2021 0.3350 0.3350 0.2800 0.2990 1,076,597 -0.00(-1.32%)
Nov 30, 2021 0.3400 0.3400 0.3009 0.3030 536,061 -0.03(-8.18%)
Nov 29, 2021 0.2900 0.3400 0.2850 0.3300 745,727 +0.04(+13.83%)
Nov 26, 2021 0.2950 0.3000 0.2810 0.2899 274,995 -0.01(-1.76%)
Nov 24, 2021 0.2710 0.3000 0.2710 0.2951 411,918 -0.00(-1.63%)
Nov 23, 2021 0.3069 0.3069 0.2812 0.3000 971,443 -0.00(-1.48%)
Nov 22, 2021 0.3300 0.3456 0.3000 0.3045 1,198,821 -0.04(-10.39%)
Nov 19, 2021 0.3404 0.3650 0.3100 0.3398 896,266 -0.01(-2.91%)
Nov 18, 2021 0.3750 0.3525 0.3446 0.3500 962,827 -0.03(-7.89%)
Nov 17, 2021 0.3703 0.3990 0.3675 0.3800 1,190,436 +0.01(+2.62%)
Nov 16, 2021 0.4146 0.4370 0.3700 0.3703 1,214,772 -0.04(-9.48%)
Nov 15, 2021 0.4012 0.4200 0.4000 0.4091 790,019 +0.01(+2.25%)
Nov 12, 2021 0.4000 0.4040 0.3830 0.4001 765,811 +0.01(+1.88%)
Nov 11, 2021 0.3800 0.3949 0.3800 0.3927 441,225 +0.02(+3.97%)
Nov 10, 2021 0.3800 0.3750 0.3777 786,361 -0.01(-2.68%)
Nov 09, 2021 0.4150 0.4150 0.3850 0.3881 814,487 -0.02(-4.17%)
Nov 08, 2021 0.3900 0.4050 0.3900 0.4050 1,124,460 +0.03(+6.64%)
Nov 05, 2021 0.4000 0.4000 0.3580 0.3798 1,149,736 -0.01(-2.62%)
Nov 04, 2021 0.4277 0.4488 0.3783 0.3900 1,675,367 -0.04(-8.81%)
Nov 03, 2021 0.4000 0.4480 0.3900 0.4277 3,574,004 +0.04(+11.09%)
Nov 02, 2021 0.3655 0.3920 0.3464 0.3850 2,179,863 +0.04(+13.24%)
Nov 01, 2021 0.3400 0.3294 0.3294 0.3400 957,850 +0.01(+1.89%)
Oct 29, 2021 0.3025 0.3399 0.3022 0.3337 1,722,327 +0.03(+10.31%)
Oct 28, 2021 0.2900 0.3050 0.2900 0.3025 760,137 +0.01(+4.31%)
Oct 27, 2021 0.2828 0.2955 0.2800 0.2900 608,138 +0.01(+3.61%)
Oct 26, 2021 0.2900 0.2799 368,192 +0.00(+1.78%)
Oct 25, 2021 0.2650 0.2849 0.2650 0.2750 588,699 +0.00(+1.74%)
Oct 22, 2021 0.2776 0.2782 0.2580 0.2703 859,407 -0.01(-3.05%)
Oct 21, 2021 0.2995 0.3000 0.2788 0.2788 318,430 -0.01(-3.03%)
Oct 20, 2021 0.2822 0.2997 0.2822 0.2875 314,625 +0.00(+1.34%)
Oct 19, 2021 0.2800 0.2959 0.2776 0.2837 398,472 +0.00(+0.42%)
Oct 18, 2021 0.2804 0.2910 0.2800 0.2825 358,964 +0.00(+0.78%)
Oct 15, 2021 0.2850 0.2910 0.2800 0.2803 362,804 -0.00(-1.65%)
Oct 14, 2021 0.2801 0.2888 0.2801 0.2850 191,426 +0.00(+0.00%)
Oct 13, 2021 0.2746 0.2900 0.2746 0.2850 495,890 +0.01(+1.82%)
Oct 12, 2021 0.2710 0.2800 0.2710 0.2799 526,638 +0.00(+1.78%)
Oct 11, 2021 0.2720 0.2878 0.2720 0.2750 390,890 +0.00(+1.10%)
Oct 08, 2021 0.2708 0.2840 0.2705 0.2720 248,015 -0.01(-4.23%)
Oct 07, 2021 0.2700 0.2847 0.2700 0.2840 321,209 +0.00(+1.43%)
Oct 06, 2021 0.2700 0.2803 0.2632 0.2800 359,386 +0.01(+2.79%)
Oct 05, 2021 0.2703 0.2799 0.2630 0.2724 341,818 +0.00(+1.30%)
Oct 04, 2021 0.2747 0.2800 0.2660 0.2689 263,264 +0.00(+0.71%)
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.