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 (%)
Mar 27, 2020 0.0089 0.0089 0.0089 0 -0.01(-40.67%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 23,830 -0.00(-5.06%)
Mar 24, 2020 0.0158 0.0158 0.0158 0 -0.00(-12.22%)
Mar 23, 2020 0.0180 0.0180 0.0180 0.0180 14,000 +0.00(+0.00%)
Mar 20, 2020 0.0111 0.0180 0.0111 0.0180 1,800 +0.01(+63.64%)
Mar 19, 2020 0.0100 0.0200 0.0092 0.0110 153,203 +0.00(+30.95%)
Mar 18, 2020 0.0082 0.0084 0.0082 0.0084 3,000 -0.00(-30.00%)
Mar 17, 2020 0.0100 0.0120 0.0100 0.0120 20,643 +0.00(+16.50%)
Mar 16, 2020 0.0120 0.0120 0.0103 0.0103 8,100 -0.00(-14.17%)
Mar 13, 2020 0.0122 0.0122 0.0120 0.0120 4,000 -0.01(-50.41%)
Mar 12, 2020 0.0248 0.0248 0.0242 0.0242 14,229 -0.00(-2.42%)
Mar 11, 2020 0.0250 0.0250 0.0080 0.0248 29,702 -0.00(-0.80%)
Mar 10, 2020 0.0241 0.0320 0.0241 0.0250 8,595 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0241 0.0250 25,767 -0.00(-16.67%)
Mar 05, 2020 0.0300 0.0300 0.0300 0 +0.01(+24.48%)
Mar 04, 2020 0.0256 0.0256 0.0241 0.0241 11,500 -0.00(-3.98%)
Mar 03, 2020 0.0250 0.0300 0.0250 0.0251 6,690 +0.00(+0.40%)
Mar 02, 2020 0.0250 0.0250 0.0250 0.0250 12,825 +0.00(+0.00%)
Feb 28, 2020 0.0230 0.0270 0.0230 0.0250 119,400 -0.00(-16.67%)
Feb 27, 2020 0.0320 0.0400 0.0300 0.0300 245,100 -0.01(-28.57%)
Feb 26, 2020 0.0420 0.0420 0.0420 0.0420 114 +0.01(+25.00%)
Feb 25, 2020 0.0400 0.0400 0.0336 0.0336 10,100 -0.00(-11.58%)
Feb 24, 2020 0.0280 0.0380 0.0270 0.0380 83,904 +0.01(+19.12%)
Feb 21, 2020 0.0220 0.0324 0.0220 0.0319 22,700 +0.01(+27.60%)
Feb 20, 2020 0.0250 0.0250 0.0250 0.0250 6,480 -0.00(-13.79%)
Feb 19, 2020 0.0320 0.0340 0.0290 0.0290 56,607 -0.01(-14.71%)
Feb 18, 2020 0.0228 0.0340 0.0205 0.0340 310,379 +0.01(+60.38%)
Feb 14, 2020 0.0221 0.0320 0.0212 0.0212 37,300 -0.00(-15.20%)
Feb 13, 2020 0.0300 0.0300 0.0220 0.0250 65,875 -0.00(-16.67%)
Feb 12, 2020 0.0272 0.0330 0.0213 0.0300 46,517 +0.01(+36.36%)
Feb 11, 2020 0.0300 0.0301 0.0212 0.0220 19,700 -0.01(-26.67%)
Feb 10, 2020 0.0329 0.0335 0.0300 0.0300 23,000 +0.00(+0.00%)
Feb 07, 2020 0.0210 0.0300 0.0210 0.0300 14,200 +0.00(+0.00%)
Feb 06, 2020 0.0140 0.0339 0.0140 0.0300 317,602 +0.00(+15.38%)
Feb 05, 2020 0.0265 0.0265 0.0258 0.0260 64,227 -0.01(-30.67%)
Feb 04, 2020 0.0334 0.0450 0.0334 0.0375 4,500 -0.00(-8.54%)
Feb 03, 2020 0.0350 0.0410 0.0301 0.0410 19,600 +0.01(+17.14%)
Jan 31, 2020 0.0272 0.0498 0.0272 0.0350 44,300 +0.00(+12.90%)
Jan 30, 2020 0.0460 0.0460 0.0310 0.0310 17,468 +0.00(+0.00%)
Jan 29, 2020 0.0270 0.0370 0.0270 0.0310 100,350 +0.00(+3.33%)
Jan 28, 2020 0.0320 0.0400 0.0299 0.0300 264,058 -0.00(-14.04%)
Jan 27, 2020 0.0310 0.0350 0.0310 0.0349 111,101 +0.00(+9.06%)
Jan 24, 2020 0.0350 0.0370 0.0320 0.0320 34,100 -0.00(-8.57%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 4,520 -0.00(-10.26%)
Jan 22, 2020 0.0350 0.0390 0.0350 0.0390 290,053 +0.00(+8.03%)
Jan 21, 2020 0.0360 0.0370 0.0360 0.0361 93,400 -0.00(-9.75%)
Jan 17, 2020 0.0400 0.0400 0.0350 0.0400 17,600 +0.00(+0.00%)
Jan 16, 2020 0.0360 0.0430 0.0360 0.0400 157,737 +0.00(+14.29%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 5,500 -0.00(-2.78%)
Jan 14, 2020 0.0380 0.0380 0.0350 0.0360 144,646 -0.00(-5.26%)
Jan 13, 2020 0.0400 0.0430 0.0380 0.0380 156,278 -0.00(-5.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 13,700 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0411 0.0400 0.0400 30,071 -0.00(-4.76%)
Jan 08, 2020 0.0420 0.0439 0.0420 0.0420 53,331 -0.00(-0.94%)
Jan 07, 2020 0.0441 0.0442 0.0400 0.0424 208,038 +0.01(+14.59%)
Jan 06, 2020 0.0370 0.0371 0.0370 0.0370 24,137 +0.00(+0.00%)
Jan 03, 2020 0.0430 0.0441 0.0370 0.0370 60,800 -0.00(-7.50%)
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.