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 (%)
Dec 30, 2021 0.0810 0.0810 0.0810 0 +0.00(+5.88%)
Dec 29, 2021 0.0769 0.0800 0.0760 0.0765 38,667 +0.00(+2.00%)
Dec 28, 2021 0.0800 0.0800 0.0670 0.0750 48,577 +0.00(+5.63%)
Dec 27, 2021 0.0850 0.0850 0.0710 0.0710 29,868 -0.02(-21.11%)
Dec 23, 2021 0.0835 0.0900 0.0835 0.0900 11,179 +0.00(+4.05%)
Dec 22, 2021 0.0850 0.0865 0.0800 0.0865 10,251 -0.00(-3.89%)
Dec 21, 2021 0.0670 0.0900 0.0670 0.0900 9,400 +0.00(+0.78%)
Dec 20, 2021 0.0660 0.0893 0.0660 0.0893 1,069 +0.01(+10.25%)
Dec 17, 2021 0.0810 0.0810 0.0810 0.0810 3,200 +0.00(+0.62%)
Dec 16, 2021 0.0805 0.0900 0.0805 0.0805 550 -0.00(-0.12%)
Dec 15, 2021 0.0805 0.0806 0.0805 0.0806 726 +0.01(+13.52%)
Dec 14, 2021 0.0805 0.0805 0.0710 0.0710 6,222 +0.00(+0.00%)
Dec 13, 2021 0.0805 0.0805 0.0710 0.0710 15,222 -0.01(-11.80%)
Dec 10, 2021 0.0710 0.0900 0.0710 0.0805 410 +0.00(+0.63%)
Dec 09, 2021 0.0895 0.0895 0.0800 0.0800 24,890 -0.01(-11.11%)
Dec 07, 2021 0.0900 0.0900 0.0900 0 +0.01(+9.09%)
Dec 06, 2021 0.0825 0.0855 0.0825 0.0825 7,113 +0.00(+0.00%)
Dec 03, 2021 0.0910 0.1000 0.0511 0.0825 144,073 +0.00(+3.13%)
Dec 02, 2021 0.1000 0.1000 0.0800 0.0800 452,139 -0.02(-20.00%)
Dec 01, 2021 0.1168 0.1168 0.1000 0.1000 35,625 -0.01(-12.05%)
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%)
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.