Unrivaled Brands Inc (OP: UNRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Jan 03, 2022	0.2600	0.2800	0.2550	0.2700	317,206	+0.00(+1.35%)
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%)
Oct 01, 2021	0.2705	0.2793	0.2660	0.2670	498,632	-0.01(-2.13%)
Sep 30, 2021	0.2700	0.2800	0.2700	0.2728	236,085	-0.00(-0.80%)
Sep 29, 2021	0.2835	0.2889	0.2740	0.2750	723,012	-0.01(-4.35%)
Sep 28, 2021	0.2895	0.2895	0.2830	0.2875	185,192	-0.00(-0.48%)
Sep 27, 2021	0.2840	0.2893	0.2801	0.2889	348,181	+0.01(+1.80%)
Sep 24, 2021	0.2750	0.2898	0.2688	0.2838	610,909	+0.01(+3.20%)
Sep 23, 2021	0.2600	0.2894	0.2600	0.2750	484,077	+0.01(+1.85%)
Sep 22, 2021	0.2597	0.2798	0.2530	0.2700	382,927	+0.01(+5.80%)
Sep 21, 2021	0.2700	0.2700	0.2511	0.2552	690,377	-0.01(-4.42%)
Sep 20, 2021	0.2620	0.2989	0.2620	0.2670	1,846,367	-0.00(-0.74%)
Sep 17, 2021	0.2672	0.2790	0.2671	0.2690	266,894	-0.00(-0.30%)
Sep 16, 2021	0.2747	0.2790	0.2686	0.2698	242,963	-0.00(-0.95%)
Sep 15, 2021	0.2670	0.2790	0.2670	0.2724	287,190	+0.01(+2.02%)
Sep 14, 2021	0.2888	0.2888	0.2512	0.2670	770,789	-0.02(-5.89%)
Sep 13, 2021	0.2848	0.2900	0.2706	0.2837	357,065	-0.00(-0.46%)
Sep 10, 2021	0.2901	0.2960	0.2701	0.2850	488,577	-0.01(-2.70%)
Sep 09, 2021	0.2900	0.2998	0.2900	0.2929	466,903	-0.00(-0.71%)
Sep 08, 2021	0.3000	0.3106	0.2803	0.2950	765,233	-0.01(-4.07%)
Sep 07, 2021	0.3300	0.3300	0.2990	0.3075	812,038	+0.01(+2.84%)
Sep 03, 2021	0.2912	0.3050	0.2888	0.2990	321,515	+0.00(+1.67%)
Sep 02, 2021	0.2905	0.2999	0.2827	0.2941	329,678	-0.00(-1.14%)
Sep 01, 2021	0.3000	0.3040	0.2904	0.2975	439,445	-0.00(-0.83%)
Aug 31, 2021	0.2934	0.3150	0.2851	0.3000	1,134,709	+0.01(+3.45%)
Aug 30, 2021	0.2595	0.3000	0.2530	0.2900	1,141,276	+0.03(+12.93%)
Aug 27, 2021	0.2571	0.2600	0.2491	0.2568	294,239	-0.00(-0.04%)
Aug 26, 2021	0.2510	0.2576	0.2481	0.2569	197,065	+0.01(+2.35%)
Aug 25, 2021	0.2576	0.2576	0.2450	0.2510	210,572	-0.01(-2.56%)
Aug 24, 2021	0.2588	0.2588	0.2450	0.2576	480,357	-0.00(-0.69%)
Aug 23, 2021	0.2586	0.2600	0.2370	0.2594	875,144	+0.00(+0.31%)
Aug 20, 2021	0.2711	0.2799	0.2202	0.2586	1,612,005	-0.01(-4.58%)
Aug 19, 2021	0.2750	0.2898	0.2700	0.2710	395,646	-0.01(-3.18%)
Aug 18, 2021	0.2910	0.3050	0.2799	0.2799	815,483	-0.02(-5.44%)
Aug 17, 2021	0.3100	0.3100	0.2905	0.2960	612,357	-0.00(-0.57%)
Aug 16, 2021	0.2950	0.3048	0.2855	0.2977	738,387	+0.00(+0.92%)
Aug 13, 2021	0.3087	0.3087	0.2901	0.2950	1,004,767	-0.01(-3.28%)
Aug 12, 2021	0.2901	0.3099	0.2901	0.3050	548,065	+0.01(+5.14%)
Aug 11, 2021	0.3138	0.3250	0.2901	0.2901	664,504	-0.02(-6.42%)
Aug 10, 2021	0.3188	0.3200	0.2950	0.3100	469,555	-0.00(-1.40%)
Aug 09, 2021	0.3030	0.3300	0.3012	0.3144	1,253,963	+0.02(+5.89%)
Aug 06, 2021	0.2600	0.2969	0.2525	0.2969	650,173	+0.04(+16.43%)
Aug 05, 2021	0.2599	0.2600	0.2410	0.2550	446,752	+0.01(+2.41%)
Aug 04, 2021	0.2648	0.2648	0.2490	0.2490	497,909	-0.01(-4.93%)
Aug 03, 2021	0.2600	0.2650	0.2590	0.2619	302,927	+0.00(+0.08%)
Aug 02, 2021	0.2680	0.2680	0.2600	0.2617	302,213	-0.00(-1.02%)
Jul 30, 2021	0.2700	0.2703	0.2600	0.2644	590,192	-0.01(-2.15%)
Jul 29, 2021	0.2729	0.2878	0.2700	0.2702	461,420	-0.00(-0.73%)
Jul 28, 2021	0.2850	0.2850	0.2700	0.2722	439,611	+0.00(+0.44%)
Jul 27, 2021	0.2707	0.3000	0.2655	0.2710	793,289	-0.00(-1.74%)
Jul 26, 2021	0.2800	0.2944	0.2700	0.2758	440,217	-0.00(-1.50%)
Jul 23, 2021	0.2900	0.2950	0.2755	0.2800	741,541	-0.00(-1.75%)
Jul 22, 2021	0.2960	0.2960	0.2802	0.2850	224,330	-0.00(-1.55%)
Jul 21, 2021	0.2757	0.3100	0.2757	0.2895	457,368	+0.01(+1.97%)
Jul 20, 2021	0.2750	0.2873	0.2700	0.2839	355,498	+0.00(+1.43%)
Jul 19, 2021	0.2901	0.3028	0.2700	0.2799	815,198	-0.01(-3.95%)
Jul 16, 2021	0.3255	0.3255	0.2900	0.2914	300,770	-0.01(-3.19%)
Jul 15, 2021	0.2949	0.3086	0.2825	0.3010	887,415	+0.01(+2.70%)
Jul 14, 2021	0.3120	0.3120	0.2805	0.2931	1,334,343	-0.02(-5.48%)
Jul 13, 2021	0.3180	0.3280	0.3000	0.3101	1,071,072	-0.01(-2.79%)
Jul 12, 2021	0.3385	0.3400	0.3100	0.3190	829,136	-0.01(-4.41%)
Jul 09, 2021	0.4000	0.4000	0.3100	0.3337	1,634,453	+0.01(+4.28%)