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

United Energy Corp (OP: UNRG )

0.0500 +0.0022 (+4.60%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
Oct 29, 2020 0.0409 0.0409 0.0409 0 +0.00(+0.00%)
Oct 27, 2020 0.0409 0.0409 0.0409 0 -0.01(-11.47%)
Oct 26, 2020 0.0395 0.0462 0.0395 0.0462 18,300 +0.01(+14.07%)
Oct 22, 2020 0.0405 0.0405 0.0405 0 -0.00(-10.00%)
Oct 21, 2020 0.0560 0.0560 0.0450 0.0450 30,990 -0.01(-19.64%)
Oct 20, 2020 0.0451 0.0560 0.0451 0.0560 18,000 +0.00(+0.00%)
Oct 19, 2020 0.0612 0.0612 0.0550 0.0560 47,285 +0.00(+8.11%)
Oct 15, 2020 0.0518 0.0518 0.0518 0 +0.00(+7.92%)
Oct 14, 2020 0.0430 0.0553 0.0430 0.0480 5,814 -0.01(-20.00%)
Oct 13, 2020 0.0476 0.0600 0.0476 0.0600 48,649 +0.01(+26.05%)
Oct 12, 2020 0.0540 0.0540 0.0476 0.0476 49,250 +0.00(+1.06%)
Oct 09, 2020 0.0475 0.0475 0.0471 0.0471 88,200 -0.00(-0.84%)
Oct 07, 2020 0.0475 0.0475 0.0475 0 -0.00(-3.06%)
Oct 06, 2020 0.0490 0.0490 0.0490 0.0490 29,600 -0.00(-0.81%)
Oct 05, 2020 0.0494 0.0494 0.0494 0.0494 500 +0.00(+0.00%)
Oct 01, 2020 0.0494 0.0494 0.0494 0 +0.00(+0.00%)
Sep 30, 2020 0.0494 0.0494 0.0494 0.0494 9,000 -0.02(-26.81%)
Sep 29, 2020 0.0675 0.0675 0.0675 0.0675 27,000 -0.00(-3.57%)
Sep 28, 2020 0.0680 0.0700 0.0680 0.0700 27,000 +0.01(+26.58%)
Sep 25, 2020 0.0553 0.0553 0.0553 0.0553 10,000 +0.01(+12.40%)
Sep 24, 2020 0.0754 0.0759 0.0491 0.0492 53,300 -0.02(-29.71%)
Sep 23, 2020 0.0577 0.0762 0.0479 0.0700 202,642 +0.01(+21.32%)
Sep 22, 2020 0.0381 0.0577 0.0381 0.0577 48,665 +0.00(+0.00%)
Sep 21, 2020 0.0577 0.0577 0.0577 0.0577 200 +0.02(+38.70%)
Sep 18, 2020 0.0510 0.0510 0.0416 0.0416 20,900 -0.00(-4.81%)
Sep 17, 2020 0.0443 0.0443 0.0437 0.0437 4,000 +0.00(+9.25%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 14, 2020 0.0371 0.0501 0.0371 0.0500 181,620 +0.01(+11.11%)
Sep 11, 2020 0.0400 0.0450 0.0400 0.0450 9,000 +0.00(+0.00%)
Sep 10, 2020 0.0438 0.0490 0.0365 0.0450 21,360 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0401 0.0450 12,286 +0.00(+12.22%)
Sep 08, 2020 0.0401 0.0456 0.0401 0.0401 31,860 +0.00(+0.00%)
Sep 04, 2020 0.0510 0.0510 0.0401 0.0401 9,000 -0.01(-16.46%)
Sep 03, 2020 0.0480 0.0480 0.0430 0.0480 31,300 -0.00(-2.04%)
Sep 02, 2020 0.0400 0.0515 0.0400 0.0490 380,629 +0.01(+28.95%)
Sep 01, 2020 0.0380 0.0405 0.0366 0.0380 84,957 +0.00(+11.76%)
Aug 31, 2020 0.0715 0.0740 0.0321 0.0340 1,197,007 -0.04(-53.42%)
Aug 28, 2020 0.0561 0.0730 0.0561 0.0730 22,000 +0.02(+46.00%)
Aug 27, 2020 0.0452 0.0748 0.0380 0.0500 67,000 +0.01(+21.36%)
Aug 26, 2020 0.0500 0.0551 0.0412 0.0412 6,400 +0.00(+2.74%)
Aug 25, 2020 0.0509 0.0590 0.0401 0.0401 124,350 -0.01(-16.46%)
Aug 24, 2020 0.0700 0.0700 0.0401 0.0480 150,567 -0.01(-10.28%)
Aug 21, 2020 0.0600 0.0649 0.0480 0.0535 49,600 -0.01(-8.55%)
Aug 20, 2020 0.0700 0.0700 0.0584 0.0585 63,795 +0.01(+14.71%)
Aug 19, 2020 0.0690 0.0690 0.0505 0.0510 320,057 -0.02(-31.82%)
Aug 18, 2020 0.0780 0.0780 0.0748 0.0748 3,200 -0.00(-0.13%)
Aug 17, 2020 0.0516 0.0749 0.0516 0.0749 500 -0.00(-4.59%)
Aug 13, 2020 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Aug 12, 2020 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0800 0.0700 0.0750 14,800 +0.00(+7.14%)
Aug 04, 2020 0.0672 0.0889 0.0632 0.0700 23,050 -0.00(-3.45%)
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.