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

United Energy Corp (OP: UNRG )

0.0460 -0.0040 (-8.00%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 31, 2024 0.0399 0.0399 0.0363 0.0363 5,200 -0.00(-3.20%)
Jan 30, 2024 0.0375 0.0399 0.0356 0.0375 22,250 +0.00(+2.46%)
Jan 29, 2024 0.0400 0.0400 0.0351 0.0366 77,331 -0.00(-2.66%)
Jan 26, 2024 0.0376 0.0376 0.0376 0.0376 38,292 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0376 0.0376 4,299 +0.00(+3.58%)
Jan 24, 2024 0.0400 0.0400 0.0363 0.0363 11,371 +0.00(+3.42%)
Jan 23, 2024 0.0351 0.0351 0.0351 0.0351 3,000 -0.00(-3.31%)
Jan 22, 2024 0.0379 0.0449 0.0363 0.0363 278,699 -0.00(-1.89%)
Jan 19, 2024 0.0400 0.0400 0.0370 0.0370 6,570 -0.00(-3.14%)
Jan 18, 2024 0.0376 0.0400 0.0376 0.0382 7,550 +0.00(+1.60%)
Jan 17, 2024 0.0444 0.0444 0.0365 0.0376 134,350 +0.00(+0.80%)
Jan 16, 2024 0.0361 0.0410 0.0361 0.0373 34,539 -0.00(-3.37%)
Jan 12, 2024 0.0444 0.0444 0.0363 0.0386 48,761 +0.00(+0.78%)
Jan 11, 2024 0.0416 0.0400 0.0380 0.0383 65,500 -0.00(-7.71%)
Jan 10, 2024 0.0445 0.0449 0.0381 0.0415 45,900 +0.00(+0.00%)
Jan 09, 2024 0.0415 0.0449 0.0415 0.0415 51,400 +0.00(+3.75%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-1.23%)
Jan 05, 2024 0.0420 0.0440 0.0381 0.0405 42,586 +0.00(+5.19%)
Jan 04, 2024 0.0440 0.0440 0.0385 0.0385 8,700 -0.00(-3.75%)
Jan 03, 2024 0.0440 0.0440 0.0396 0.0400 108,370 +0.00(+12.68%)
Jan 02, 2024 0.0360 0.0360 0.0355 0.0355 23,600 -0.00(-1.39%)
Dec 29, 2023 0.0440 0.0440 0.0360 0.0360 88,100 -0.00(-2.70%)
Dec 28, 2023 0.0400 0.0400 0.0370 0.0370 100,943 -0.00(-7.50%)
Dec 27, 2023 0.0370 0.0400 0.0366 0.0400 174,585 +0.00(+11.11%)
Dec 26, 2023 0.0350 0.0386 0.0350 0.0360 3,190 +0.00(+0.00%)
Dec 22, 2023 0.0450 0.0500 0.0330 0.0360 425,578 -0.01(-16.28%)
Dec 21, 2023 0.0440 0.0440 0.0430 0.0430 52,800 +0.01(+14.97%)
Dec 20, 2023 0.0449 0.0449 0.0360 0.0374 30,300 -0.00(-6.50%)
Dec 19, 2023 0.0449 0.0449 0.0400 0.0400 70,000 +0.00(+8.11%)
Dec 18, 2023 0.0400 0.0400 0.0370 0.0370 19,100 +0.00(+2.78%)
Dec 15, 2023 0.0385 0.0450 0.0330 0.0360 19,352 -0.00(-10.00%)
Dec 14, 2023 0.0435 0.0450 0.0400 0.0400 62,601 -0.00(-8.05%)
Dec 13, 2023 0.0435 0.0435 0.0428 0.0435 19,960 +0.00(+3.57%)
Dec 12, 2023 0.0401 0.0450 0.0401 0.0420 33,333 -0.00(-3.45%)
Dec 11, 2023 0.0429 0.0450 0.0420 0.0435 34,776 -0.00(-1.14%)
Dec 08, 2023 0.0401 0.0450 0.0401 0.0440 8,500 -0.00(-2.22%)
Dec 07, 2023 0.0455 0.0460 0.0450 0.0450 61,500 -0.00(-4.05%)
Dec 06, 2023 0.0451 0.0469 0.0451 0.0469 78,300 +0.00(+4.22%)
Dec 05, 2023 0.0450 0.0460 0.0450 0.0450 93,800 +0.00(+5.63%)
Dec 04, 2023 0.0468 0.0468 0.0400 0.0426 61,569 -0.00(-9.36%)
Dec 01, 2023 0.0458 0.0470 0.0435 0.0470 124,900 -0.00(-0.63%)
Nov 30, 2023 0.0444 0.0499 0.0416 0.0473 140,069 +0.01(+13.98%)
Nov 29, 2023 0.0444 0.0444 0.0415 0.0415 9,000 +0.00(+0.00%)
Nov 28, 2023 0.0508 0.0508 0.0415 0.0415 52,383 -0.00(-6.74%)
Nov 27, 2023 0.0550 0.0550 0.0443 0.0445 167,529 +0.00(+1.60%)
Nov 24, 2023 0.0550 0.0550 0.0438 0.0438 7,069 -0.01(-10.61%)
Nov 22, 2023 0.0511 0.0580 0.0436 0.0490 11,891 -0.00(-7.55%)
Nov 21, 2023 0.0530 0.0599 0.0530 0.0530 73,156 +0.01(+24.71%)
Nov 20, 2023 0.0374 0.0472 0.0374 0.0425 123,402 +0.00(+4.94%)
Nov 17, 2023 0.0405 0.0405 0.0390 0.0405 57,496 +0.00(+8.29%)
Nov 16, 2023 0.0410 0.0420 0.0374 0.0374 102,212 +0.00(+2.47%)
Nov 15, 2023 0.0396 0.0610 0.0355 0.0365 1,172,237 -0.00(-0.82%)
Nov 14, 2023 0.0378 0.0400 0.0310 0.0368 85,716 +0.00(+2.51%)
Nov 13, 2023 0.0371 0.0359 0.0310 0.0359 71,623 -0.00(-0.28%)
Nov 10, 2023 0.0371 0.0372 0.0360 0.0360 32,475 -0.00(-4.00%)
Nov 09, 2023 0.0333 0.0399 0.0333 0.0375 34,460 +0.00(+12.95%)
Nov 08, 2023 0.0508 0.0508 0.0311 0.0332 22,551 -0.00(-3.49%)
Nov 07, 2023 0.0442 0.0442 0.0344 0.0344 91,832 -0.00(-9.47%)
Nov 06, 2023 0.0305 0.0442 0.0305 0.0380 121,309 -0.00(-7.09%)
Nov 03, 2023 0.0345 0.0447 0.0306 0.0409 256,660 +0.01(+18.55%)
Nov 02, 2023 0.0330 0.0345 0.0330 0.0345 144,879 +0.00(+5.18%)
Nov 01, 2023 0.0324 0.0345 0.0310 0.0328 149,750 -0.00(-2.96%)
Oct 31, 2023 0.0351 0.0394 0.0338 0.0338 179,417 -0.00(-3.70%)
Oct 30, 2023 0.0340 0.0400 0.0340 0.0351 54,000 -0.00(-1.40%)
Oct 27, 2023 0.0425 0.0425 0.0340 0.0356 121,000 -0.00(-3.78%)
Oct 26, 2023 0.0430 0.0430 0.0370 0.0370 2,500 -0.01(-11.90%)
Oct 25, 2023 0.0400 0.0439 0.0400 0.0420 142,004 +0.00(+10.53%)
Oct 24, 2023 0.0399 0.0430 0.0350 0.0380 206,228 -0.00(-4.76%)
Oct 23, 2023 0.0452 0.0452 0.0370 0.0399 117,750 -0.00(-5.45%)
Oct 20, 2023 0.0397 0.0452 0.0319 0.0422 381,480 +0.00(+6.57%)
Oct 19, 2023 0.0351 0.0397 0.0320 0.0396 203,489 +0.00(+2.33%)
Oct 18, 2023 0.0400 0.0400 0.0350 0.0387 193,375 -0.00(-3.25%)
Oct 17, 2023 0.0360 0.0407 0.0350 0.0400 329,482 +0.00(+5.26%)
Oct 16, 2023 0.0470 0.0468 0.0360 0.0380 264,130 -0.01(-13.44%)
Oct 13, 2023 0.0455 0.0479 0.0410 0.0439 231,045 -0.00(-0.23%)
Oct 12, 2023 0.0430 0.0497 0.0410 0.0440 495,499 +0.00(+2.33%)
Oct 11, 2023 0.0494 0.0494 0.0422 0.0430 240,587 +0.00(+0.00%)
Oct 10, 2023 0.0461 0.0494 0.0430 0.0430 243,425 -0.00(-7.13%)
Oct 09, 2023 0.0510 0.0550 0.0460 0.0463 616,194 -0.00(-8.32%)
Oct 06, 2023 0.0600 0.0600 0.0505 0.0505 101,414 -0.00(-8.18%)
Oct 05, 2023 0.0550 0.0597 0.0500 0.0550 588,738 +0.01(+17.02%)
Oct 04, 2023 0.0475 0.0510 0.0460 0.0470 316,579 -0.00(-1.05%)
Oct 03, 2023 0.0550 0.0550 0.0450 0.0475 121,575 -0.00(-5.00%)
Oct 02, 2023 0.0450 0.0520 0.0450 0.0500 396,487 +0.00(+0.00%)
Sep 29, 2023 0.0586 0.0600 0.0468 0.0500 683,909 -0.00(-3.85%)
Sep 28, 2023 0.0500 0.0600 0.0500 0.0520 235,834 -0.00(-5.45%)
Sep 27, 2023 0.0740 0.0740 0.0480 0.0550 577,816 -0.01(-9.84%)
Sep 26, 2023 0.0747 0.0747 0.0560 0.0610 416,379 -0.01(-17.57%)
Sep 25, 2023 0.0451 0.0740 0.0500 0.0740 341,248 +0.02(+48.00%)
Sep 22, 2023 0.0416 0.0500 0.0401 0.0500 107,311 +0.01(+11.11%)
Sep 21, 2023 0.0420 0.0500 0.0401 0.0450 134,480 -0.00(-8.91%)
Sep 20, 2023 0.0498 0.0498 0.0402 0.0494 264,732 -0.00(-0.80%)
Sep 19, 2023 0.0500 0.0500 0.0420 0.0498 145,823 +0.01(+24.50%)
Sep 18, 2023 0.0495 0.0495 0.0375 0.0400 43,749 -0.01(-19.19%)
Sep 15, 2023 0.0421 0.0500 0.0378 0.0495 216,095 +0.01(+30.95%)
Sep 14, 2023 0.0395 0.0395 0.0361 0.0378 115,500 -0.00(-4.30%)
Sep 13, 2023 0.0416 0.0416 0.0330 0.0395 269,555 -0.00(-5.05%)
Sep 12, 2023 0.0420 0.0420 0.0339 0.0416 652,650 +0.00(+7.22%)
Sep 11, 2023 0.0452 0.0452 0.0365 0.0388 891,793 -0.00(-7.62%)
Sep 08, 2023 0.0595 0.0595 0.0385 0.0420 1,709,781 -0.01(-16.00%)
Sep 07, 2023 0.0488 0.0556 0.0411 0.0500 1,192,457 +0.00(+0.20%)
Sep 06, 2023 0.0605 0.0685 0.0460 0.0499 3,996,318 +0.01(+24.75%)
Sep 05, 2023 0.0400 0.0745 0.0305 0.0400 3,217,867 +0.02(+127.27%)
Sep 01, 2023 0.0176 0.0176 0.0151 0.0176 10,500 +0.00(+10.00%)
Aug 31, 2023 0.0160 0.0160 0.0160 0.0160 43,000 +0.00(+3.23%)
Aug 30, 2023 0.0155 0.0155 0.0150 0.0155 110,000 -0.00(-4.91%)
Aug 29, 2023 0.0163 0.0163 0.0163 0.0163 7,200 -0.00(-21.26%)
Aug 28, 2023 0.0207 0.0207 0.0207 0.0207 4,200 +0.00(+11.29%)
Aug 24, 2023 0.0186 0 -0.00(-7.00%)
Aug 23, 2023 0.0200 0.0200 0.0161 0.0200 43,500 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+3.09%)
Aug 21, 2023 0.0194 0.0194 0.0194 0.0194 2,256 -0.00(-0.51%)
Aug 18, 2023 0.0230 0.0230 0.0195 0.0195 3,695 -0.00(-2.50%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 6,652 +0.00(+14.94%)
Aug 16, 2023 0.0212 0.0212 0.0161 0.0174 169,500 -0.01(-30.12%)
Aug 15, 2023 0.0249 0.0249 0.0249 0.0249 6,000 -0.00(-0.40%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+42.86%)
Aug 11, 2023 0.0255 0.0255 0.0175 0.0175 92,878 -0.00(-18.98%)
Aug 10, 2023 0.0216 0.0255 0.0216 0.0216 11,600 +0.00(+22.73%)
Aug 09, 2023 0.0200 0.0200 0.0176 0.0176 43,900 +0.00(+0.00%)
Aug 08, 2023 0.0185 0.0250 0.0176 0.0176 118,730 -0.00(-7.37%)
Aug 07, 2023 0.0181 0.0278 0.0181 0.0190 106,400 -0.01(-31.90%)
Aug 04, 2023 0.0279 0.0279 0.0181 0.0279 8,800 +0.00(+19.23%)
Aug 03, 2023 0.0200 0.0287 0.0200 0.0234 300,631 +0.00(+23.16%)
Aug 02, 2023 0.0254 0.0254 0.0161 0.0190 706,891 -0.01(-34.48%)
Aug 01, 2023 0.0280 0.0291 0.0180 0.0290 111,644 +0.00(+11.11%)
Jul 31, 2023 0.0280 0.0280 0.0261 0.0261 1,190 +0.00(+0.00%)
Jul 28, 2023 0.0261 0.0261 0.0261 0.0261 200 +0.00(+7.85%)
Jul 24, 2023 0.0242 0 -0.00(-10.70%)
Jul 21, 2023 0.0242 0.0271 0.0242 0.0271 7,000 -0.00(-1.09%)
Jul 20, 2023 0.0274 0.0277 0.0274 0.0274 149,021 +0.00(+11.84%)
Jul 19, 2023 0.0245 0.0245 0.0245 0.0245 3,500 -0.00(-8.58%)
Jul 18, 2023 0.0268 0.0268 0.0268 0.0268 2,000 +0.00(+5.10%)
Jul 17, 2023 0.0255 0.0268 0.0241 0.0255 19,173 +0.00(+0.00%)
Jul 14, 2023 0.0299 0.0299 0.0255 0.0255 49,000 -0.00(-14.72%)
Jul 13, 2023 0.0299 0.0299 0.0283 0.0299 32,605 +0.00(+11.57%)
Jul 12, 2023 0.0300 0.0300 0.0268 0.0268 7,750 -0.00(-2.55%)
Jul 11, 2023 0.0275 0.0275 0.0275 0.0275 38,330 +0.00(+13.64%)
Jul 10, 2023 0.0270 0.0270 0.0242 0.0242 10,200 +0.00(+0.41%)
Jul 07, 2023 0.0241 0.0300 0.0241 0.0241 17,620 -0.01(-19.67%)
Jul 06, 2023 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.33%)
Jul 03, 2023 0.0299 0 -0.00(-0.33%)
Jun 30, 2023 0.0241 0.0300 0.0241 0.0300 3,380 +0.00(+0.67%)
Jun 29, 2023 0.0298 0.0298 0.0298 0.0298 10,200 +0.00(+0.00%)
Jun 28, 2023 0.0254 0.0298 0.0216 0.0298 89,771 +0.00(+12.45%)
Jun 27, 2023 0.0265 0.0265 0.0258 0.0265 14,100 +0.00(+1.92%)
Jun 26, 2023 0.0280 0.0299 0.0260 0.0260 112,530 -0.00(-7.14%)
Jun 23, 2023 0.0290 0.0290 0.0280 0.0280 1,500 -0.00(-6.67%)
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jun 21, 2023 0.0290 0.0300 0.0256 0.0300 99,956 +0.00(+0.00%)
Jun 16, 2023 0.0300 0 +0.00(+0.00%)
Jun 14, 2023 0.0300 0 -0.01(-21.05%)
May 08, 2023 0.0380 0.0415 0.0380 0.0380 26,790 -0.00(-9.52%)
May 05, 2023 0.0425 0.0425 0.0420 0.0420 33,717 -0.00(-2.33%)
May 04, 2023 0.0430 0.0430 0.0430 0.0430 4,000 +0.00(+6.17%)
May 03, 2023 0.0405 0.0405 0.0405 0.0405 290 +0.00(+6.58%)
May 02, 2023 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
May 01, 2023 0.0385 0.0385 0.0380 0.0380 4,256 -0.00(-5.00%)
Apr 28, 2023 0.0425 0.0450 0.0400 0.0400 30,250 +0.00(+0.00%)
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 500 -0.00(-11.11%)
Apr 20, 2023 0.0450 0 +0.00(+0.00%)
Apr 19, 2023 0.0450 0.0450 0.0450 0.0450 2,888 +0.00(+3.45%)
Apr 18, 2023 0.0395 0.0469 0.0395 0.0435 2,555 -0.00(-7.25%)
Apr 14, 2023 0.0469 0 +0.00(+7.82%)
Apr 13, 2023 0.0469 0.0470 0.0435 0.0435 25,600 -0.00(-7.25%)
Apr 12, 2023 0.0400 0.0469 0.0400 0.0469 650 +0.00(+4.22%)
Apr 05, 2023 0.0450 0 +0.00(+2.27%)
Apr 04, 2023 0.0480 0.0480 0.0440 0.0440 23,280 +0.00(+0.00%)
Apr 03, 2023 0.0480 0.0480 0.0400 0.0440 4,900 -0.00(-8.33%)
Mar 30, 2023 0.0480 0 +0.00(+0.00%)
Mar 29, 2023 0.0480 0.0480 0.0480 0.0480 133 +0.00(+0.00%)
Mar 28, 2023 0.0479 0.0480 0.0479 0.0480 3,500 +0.00(+5.49%)
Mar 27, 2023 0.0455 0.0455 0.0455 0.0455 4,000 -0.00(-9.00%)
Mar 24, 2023 0.0463 0.0500 0.0420 0.0500 96,803 +0.00(+7.99%)
Mar 23, 2023 0.0450 0.0463 0.0432 0.0463 42,600 +0.00(+11.57%)
Mar 22, 2023 0.0530 0.0530 0.0370 0.0415 164,501 -0.01(-20.65%)
Mar 21, 2023 0.0515 0.0523 0.0515 0.0523 1,100 +0.00(+0.00%)
Mar 20, 2023 0.0500 0.0523 0.0500 0.0523 21,200 +0.00(+4.60%)
Mar 17, 2023 0.0489 0.0500 0.0462 0.0500 248,750 +0.00(+6.38%)
Mar 16, 2023 0.0479 0.0479 0.0445 0.0470 31,000 +0.01(+24.34%)
Mar 15, 2023 0.0460 0.0460 0.0378 0.0378 330,964 -0.01(-24.40%)
Mar 14, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 10, 2023 0.0500 0 +0.00(+0.00%)
Mar 09, 2023 0.0500 0.0500 0.0450 0.0500 33,660 +0.00(+0.00%)
Mar 08, 2023 0.0500 0.0525 0.0485 0.0500 25,405 -0.00(-8.93%)
Mar 07, 2023 0.0500 0.0549 0.0500 0.0549 900 -0.00(-5.18%)
Mar 06, 2023 0.0600 0.0600 0.0470 0.0579 3,300 -0.00(-3.34%)
Mar 03, 2023 0.0498 0.0600 0.0470 0.0599 31,400 +0.01(+14.10%)
Mar 01, 2023 0.0525 0 -0.00(-6.25%)
Feb 28, 2023 0.0560 0.0580 0.0538 0.0560 21,100 +0.00(+0.00%)
Feb 27, 2023 0.0500 0.0560 0.0500 0.0560 41,800 +0.00(+5.66%)
Feb 24, 2023 0.0500 0.0530 0.0500 0.0530 7,739 -0.00(-5.36%)
Feb 23, 2023 0.0500 0.0560 0.0496 0.0560 100,200 +0.00(+5.66%)
Feb 22, 2023 0.0510 0.0530 0.0500 0.0530 31,300 +0.00(+3.52%)
Feb 21, 2023 0.0510 0.0520 0.0495 0.0512 134,711 -0.00(-1.54%)
Feb 17, 2023 0.0510 0.0520 0.0485 0.0520 131,238 +0.00(+4.00%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 21,715 +0.00(+0.00%)
Feb 15, 2023 0.0485 0.0510 0.0485 0.0500 9,700 -0.00(-1.96%)
Feb 14, 2023 0.0500 0.0510 0.0500 0.0510 3,362 +0.00(+0.00%)
Feb 13, 2023 0.0560 0.0560 0.0490 0.0510 15,049 -0.00(-1.92%)
Feb 10, 2023 0.0470 0.0550 0.0470 0.0520 51,500 -0.00(-5.45%)
Feb 09, 2023 0.0550 0.0668 0.0470 0.0550 232,105 -0.01(-13.25%)
Feb 08, 2023 0.0634 0.0634 0.0551 0.0634 10,105 +0.00(+0.00%)
Feb 07, 2023 0.0629 0.0634 0.0568 0.0634 21,411 +0.01(+17.41%)
Feb 06, 2023 0.0520 0.0729 0.0520 0.0540 38,672 -0.01(-10.00%)
Feb 03, 2023 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
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.