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 (%)
Nov 30, 2021 0.1000 0.1167 0.1000 0.1137 43,125 +0.02(+18.44%)
Nov 29, 2021 0.1200 0.1200 0.0960 0.0960 214,441 -0.02(-19.67%)
Nov 26, 2021 0.1123 0.1195 0.1100 0.1195 32,822 +0.00(+0.42%)
Nov 24, 2021 0.1200 0.1200 0.0910 0.1190 201,170 +0.01(+7.99%)
Nov 23, 2021 0.1196 0.1196 0.1102 0.1102 33,900 -0.02(-14.57%)
Nov 22, 2021 0.1290 0.1290 0.1100 0.1290 94,317 +0.00(+0.00%)
Nov 19, 2021 0.1161 0.1290 0.1161 0.1290 31,724 -0.01(-7.79%)
Nov 18, 2021 0.1400 0.1400 0.1021 0.1399 60,861 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1497 0.1122 0.1399 186,261 +0.00(+0.00%)
Nov 16, 2021 0.1428 0.1428 0.1209 0.1399 101,109 -0.01(-6.98%)
Nov 15, 2021 0.1564 0.1624 0.1502 0.1504 156,320 -0.01(-7.79%)
Nov 12, 2021 0.1650 0.1699 0.1560 0.1631 33,966 +0.00(+0.68%)
Nov 11, 2021 0.1790 0.1790 0.1560 0.1620 26,340 -0.00(-1.82%)
Nov 10, 2021 0.1720 0.1650 82,872 -0.01(-4.07%)
Nov 09, 2021 0.1760 0.1760 0.1560 0.1720 101,644 +0.01(+7.50%)
Nov 08, 2021 0.1697 0.1750 0.1600 0.1600 98,225 -0.01(-5.72%)
Nov 05, 2021 0.1685 0.1790 0.1550 0.1697 248,512 +0.00(+0.12%)
Nov 04, 2021 0.1553 0.1695 0.1514 0.1695 26,028 +0.01(+8.31%)
Nov 03, 2021 0.1699 0.1700 0.1500 0.1565 64,944 +0.01(+9.36%)
Nov 02, 2021 0.1640 0.1700 0.1401 0.1431 52,801 -0.02(-13.22%)
Nov 01, 2021 0.1570 0.1610 0.1610 0.1649 47,806 +0.00(+2.42%)
Oct 29, 2021 0.1695 0.1695 0.1487 0.1610 16,420 +0.02(+15.00%)
Oct 28, 2021 0.1550 0.1550 0.1230 0.1400 113,852 -0.01(-6.67%)
Oct 27, 2021 0.1453 0.1500 0.1350 0.1500 159,768 +0.01(+7.22%)
Oct 26, 2021 0.1220 0.1399 103,398 +0.00(+3.63%)
Oct 25, 2021 0.1493 0.1493 0.1285 0.1350 312,668 -0.01(-7.34%)
Oct 22, 2021 0.1580 0.1580 0.1457 0.1457 222,371 -0.02(-9.50%)
Oct 21, 2021 0.1649 0.1825 0.1514 0.1610 252,492 -0.01(-3.30%)
Oct 20, 2021 0.1605 0.1665 0.1520 0.1665 92,532 +0.01(+4.06%)
Oct 19, 2021 0.1795 0.1799 0.1510 0.1600 75,794 -0.02(-9.09%)
Oct 18, 2021 0.1800 0.1899 0.1701 0.1760 182,529 -0.00(-2.22%)
Oct 15, 2021 0.2000 0.2000 0.1794 0.1800 75,162 -0.02(-10.00%)
Oct 14, 2021 0.1650 0.2000 0.1650 0.2000 184,016 +0.02(+8.11%)
Oct 13, 2021 0.1805 0.1990 0.1650 0.1850 491,579 -0.01(-6.94%)
Oct 12, 2021 0.1800 0.1990 0.1660 0.1988 154,711 +0.02(+13.28%)
Oct 11, 2021 0.1547 0.1755 0.1547 0.1755 295,182 +0.02(+13.45%)
Oct 08, 2021 0.1870 0.1870 0.1450 0.1547 164,384 -0.01(-3.31%)
Oct 07, 2021 0.1691 0.1860 0.1420 0.1600 316,294 +0.01(+5.96%)
Oct 06, 2021 0.1990 0.1990 0.1510 0.1510 366,267 -0.03(-18.33%)
Oct 05, 2021 0.1739 0.2490 0.1700 0.1849 1,095,711 +0.03(+22.45%)
Oct 04, 2021 0.1600 0.1650 0.1450 0.1510 678,010 +0.02(+15.80%)
Oct 01, 2021 0.1490 0.1490 0.1304 0.1304 193,004 -0.00(-1.58%)
Sep 30, 2021 0.1300 0.1457 0.1287 0.1325 422,281 +0.00(+1.92%)
Sep 29, 2021 0.1295 0.1380 0.1183 0.1300 198,518 +0.00(+0.00%)
Sep 28, 2021 0.1290 0.1390 0.0860 0.1300 879,190 +0.01(+6.12%)
Sep 27, 2021 0.1235 0.1236 0.1110 0.1225 226,110 -0.00(-0.57%)
Sep 24, 2021 0.1057 0.1300 0.0975 0.1232 333,352 +0.02(+17.11%)
Sep 23, 2021 0.1150 0.1150 0.1010 0.1052 249,250 -0.00(-2.14%)
Sep 22, 2021 0.1240 0.1240 0.1000 0.1075 108,092 -0.01(-4.87%)
Sep 21, 2021 0.1000 0.1130 0.0960 0.1130 94,480 +0.02(+18.82%)
Sep 20, 2021 0.1150 0.1150 0.0950 0.0951 116,804 -0.01(-9.43%)
Sep 17, 2021 0.1088 0.1189 0.1038 0.1050 60,516 +0.00(+5.00%)
Sep 16, 2021 0.1275 0.1275 0.0960 0.1000 279,379 -0.03(-20.19%)
Sep 15, 2021 0.1299 0.1300 0.1060 0.1253 136,309 +0.01(+8.96%)
Sep 14, 2021 0.1195 0.1362 0.1145 0.1150 132,967 -0.01(-7.63%)
Sep 13, 2021 0.1275 0.1275 0.1110 0.1245 65,470 -0.00(-2.35%)
Sep 10, 2021 0.1390 0.1390 0.1151 0.1275 132,571 -0.01(-8.27%)
Sep 09, 2021 0.1220 0.1390 0.1201 0.1390 140,447 +0.01(+6.92%)
Sep 08, 2021 0.1199 0.1549 0.0802 0.1300 777,512 +0.01(+8.42%)
Sep 07, 2021 0.0750 0.1200 0.0750 0.1199 311,324 +0.05(+69.83%)
Sep 03, 2021 0.0700 0.0850 0.0700 0.0706 535,896 +0.02(+35.77%)
Sep 02, 2021 0.0520 0.0520 0.0520 0.0520 5,026 -0.01(-14.75%)
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.