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

United Energy Corp (OP: UNRG )

0.0451 -0.0024 (-5.05%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 7, 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 (%)
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%)
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.