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 (%)
Dec 31, 2019 0.0380 0.0445 0.0380 0.0400 204,800 +0.00(+10.80%)
Dec 30, 2019 0.0351 0.0445 0.0351 0.0361 312,545 -0.01(-19.78%)
Dec 27, 2019 0.0500 0.0500 0.0360 0.0450 85,100 -0.00(-9.82%)
Dec 26, 2019 0.0499 0.0499 0.0360 0.0499 118,838 +0.00(+0.00%)
Dec 24, 2019 0.0490 0.0499 0.0350 0.0499 31,800 +0.00(+2.04%)
Dec 23, 2019 0.0470 0.0489 0.0390 0.0489 10,900 +0.00(+8.67%)
Dec 20, 2019 0.0490 0.0490 0.0350 0.0450 31,600 +0.01(+27.48%)
Dec 19, 2019 0.0321 0.0449 0.0321 0.0353 24,142 -0.01(-13.90%)
Dec 18, 2019 0.0350 0.0410 0.0320 0.0410 43,195 +0.01(+17.14%)
Dec 17, 2019 0.0400 0.0401 0.0302 0.0350 114,300 -0.01(-12.72%)
Dec 16, 2019 0.0460 0.0519 0.0401 0.0401 151,651 -0.01(-17.49%)
Dec 13, 2019 0.0440 0.0495 0.0420 0.0486 244,900 -0.00(-2.80%)
Dec 12, 2019 0.0521 0.0599 0.0420 0.0500 15,387 +0.01(+17.65%)
Dec 11, 2019 0.0462 0.0520 0.0425 0.0425 93,664 -0.01(-25.57%)
Dec 10, 2019 0.0500 0.0599 0.0456 0.0571 66,443 +0.01(+14.20%)
Dec 09, 2019 0.0589 0.0629 0.0460 0.0500 236,376 -0.00(-4.76%)
Dec 06, 2019 0.0510 0.0599 0.0420 0.0525 290,500 +0.00(+2.94%)
Dec 05, 2019 0.0482 0.0630 0.0482 0.0510 45,941 -0.01(-20.81%)
Dec 04, 2019 0.0466 0.0644 0.0466 0.0644 83,445 -0.00(-0.46%)
Dec 03, 2019 0.0440 0.0647 0.0440 0.0647 19,866 -0.00(-0.46%)
Dec 02, 2019 0.0500 0.0688 0.0500 0.0650 48,642 +0.01(+18.18%)
Nov 29, 2019 0.0550 0.0554 0.0550 0.0550 36,100 -0.00(-8.33%)
Nov 27, 2019 0.0690 0.0690 0.0501 0.0600 45,200 -0.00(-1.64%)
Nov 26, 2019 0.0539 0.0638 0.0539 0.0610 161,416 +0.01(+13.17%)
Nov 25, 2019 0.0460 0.0539 0.0460 0.0539 16,608 +0.00(+5.07%)
Nov 22, 2019 0.0503 0.0560 0.0501 0.0513 102,600 -0.01(-20.96%)
Nov 21, 2019 0.0650 0.0670 0.0500 0.0649 73,316 -0.00(-0.15%)
Nov 20, 2019 0.0470 0.0655 0.0470 0.0650 114,370 +0.01(+8.33%)
Nov 19, 2019 0.0490 0.0600 0.0411 0.0600 204,345 +0.01(+20.00%)
Nov 18, 2019 0.0498 0.0600 0.0450 0.0500 204,272 +0.00(+4.17%)
Nov 15, 2019 0.0451 0.0500 0.0425 0.0480 262,700 -0.00(-4.00%)
Nov 14, 2019 0.0507 0.0560 0.0450 0.0500 261,030 -0.00(-1.19%)
Nov 13, 2019 0.0520 0.0559 0.0500 0.0506 447,815 -0.00(-2.69%)
Nov 12, 2019 0.0535 0.0630 0.0520 0.0520 338,762 -0.01(-13.33%)
Nov 11, 2019 0.0678 0.0678 0.0550 0.0600 256,626 -0.01(-11.50%)
Nov 08, 2019 0.0510 0.0678 0.0510 0.0678 139,200 +0.01(+12.81%)
Nov 07, 2019 0.0695 0.0700 0.0550 0.0601 406,840 -0.00(-5.95%)
Nov 06, 2019 0.0647 0.0715 0.0501 0.0639 708,155 -0.00(-1.69%)
Nov 05, 2019 0.0650 0.0760 0.0500 0.0650 1,635,656 -0.00(-1.66%)
Nov 04, 2019 0.0805 0.1030 0.0620 0.0661 954,127 -0.01(-17.27%)
Nov 01, 2019 0.1100 0.1489 0.0770 0.0799 2,293,600 -0.03(-25.33%)
Oct 31, 2019 0.0640 0.1300 0.0561 0.1070 3,600,070 +0.05(+81.36%)
Oct 30, 2019 0.0700 0.0779 0.0581 0.0590 463,270 -0.02(-21.02%)
Oct 29, 2019 0.0800 0.0930 0.0620 0.0747 1,250,880 -0.02(-18.80%)
Oct 28, 2019 0.0900 0.1100 0.0810 0.0920 587,771 -0.01(-12.38%)
Oct 25, 2019 0.1334 0.1334 0.0970 0.1050 1,192,700 -0.02(-13.01%)
Oct 24, 2019 0.1150 0.1348 0.0960 0.1207 2,017,730 -0.01(-8.56%)
Oct 23, 2019 0.1740 0.1990 0.1041 0.1320 2,254,371 -0.06(-31.57%)
Oct 22, 2019 0.2000 0.2100 0.1444 0.1929 2,962,385 +0.03(+20.56%)
Oct 21, 2019 0.1900 0.2560 0.1600 0.1600 2,267,901 -0.02(-11.11%)
Oct 18, 2019 0.1993 0.2000 0.1620 0.1800 382,200 -0.01(-5.26%)
Oct 17, 2019 0.2230 0.2235 0.1500 0.1900 568,069 -0.03(-15.10%)
Oct 16, 2019 0.2400 0.2686 0.2011 0.2238 821,517 -0.03(-10.44%)
Oct 15, 2019 0.1800 0.2550 0.1450 0.2499 2,411,118 +0.06(+28.88%)
Oct 14, 2019 0.2100 0.2300 0.1770 0.1939 727,407 -0.04(-17.07%)
Oct 11, 2019 0.2700 0.2700 0.2082 0.2338 626,100 -0.03(-10.01%)
Oct 10, 2019 0.3150 0.3150 0.2367 0.2598 623,619 -0.04(-13.11%)
Oct 09, 2019 0.2110 0.3478 0.2110 0.2990 2,247,305 +0.01(+3.10%)
Oct 08, 2019 0.4050 0.4096 0.2750 0.2900 2,997,649 -0.12(-28.92%)
Oct 07, 2019 0.4430 0.5100 0.3800 0.4080 2,718,394 -0.00(-0.49%)
Oct 04, 2019 0.5000 0.5130 0.3210 0.4100 3,175,400 -0.07(-14.58%)
Oct 03, 2019 0.3720 0.5270 0.2910 0.4800 7,158,744 +0.11(+31.00%)
Oct 02, 2019 0.2880 0.3730 0.2400 0.3664 3,441,464 +0.12(+45.98%)
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.