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 (%)
Apr 30, 2020 0.0226 0.0226 0.0160 0.0160 51,277 -0.00(-6.98%)
Apr 29, 2020 0.0173 0.0173 0.0172 0.0172 2,800 -0.01(-28.33%)
Apr 28, 2020 0.0259 0.0259 0.0229 0.0240 160,000 -0.00(-15.49%)
Apr 27, 2020 0.0284 0.0284 0.0284 0.0284 500 +0.00(+0.00%)
Apr 24, 2020 0.0190 0.0284 0.0121 0.0284 34,700 +0.01(+48.69%)
Apr 23, 2020 0.0191 0.0191 0.0191 0.0191 30,000 +0.00(+19.37%)
Apr 22, 2020 0.0200 0.0200 0.0160 0.0160 29,900 -0.01(-44.25%)
Apr 21, 2020 0.0225 0.0287 0.0150 0.0287 106,600 +0.01(+27.56%)
Apr 17, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Apr 16, 2020 0.0240 0.0290 0.0161 0.0225 258,111 -0.00(-2.17%)
Apr 15, 2020 0.0139 0.0230 0.0111 0.0230 41,268 +0.01(+44.65%)
Apr 14, 2020 0.0160 0.0160 0.0159 0.0159 183,626 -0.00(-0.62%)
Apr 13, 2020 0.0245 0.0245 0.0160 0.0160 75,778 -0.01(-36.00%)
Apr 09, 2020 0.0171 0.0255 0.0171 0.0250 124,000 +0.00(+0.00%)
Apr 08, 2020 0.0237 0.0250 0.0237 0.0250 15,493 -0.00(-16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 16,000 -0.00(-11.50%)
Apr 06, 2020 0.0299 0.0344 0.0140 0.0339 119,680 +0.01(+61.43%)
Apr 02, 2020 0.0210 0.0210 0.0210 0 +0.01(+75.00%)
Apr 01, 2020 0.0200 0.0200 0.0120 0.0120 10,200 +0.00(+34.83%)
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%)
Jan 02, 2020 0.0362 0.0400 0.0361 0.0400 138,735 +0.00(+0.00%)
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%)
Oct 01, 2019 0.2000 0.2900 0.1810 0.2510 1,451,769 +0.03(+14.09%)
Sep 30, 2019 0.2250 0.2590 0.1900 0.2200 1,014,439 +0.01(+5.06%)
Sep 27, 2019 0.2400 0.2700 0.1900 0.2094 1,860,100 -0.03(-11.65%)
Sep 26, 2019 0.1900 0.2466 0.1500 0.2370 2,891,649 +0.06(+33.15%)
Sep 25, 2019 0.0940 0.1830 0.0710 0.1780 3,013,930 +0.08(+89.36%)
Sep 24, 2019 0.1150 0.1150 0.0811 0.0940 870,647 -0.02(-14.16%)
Sep 23, 2019 0.1400 0.1450 0.0905 0.1095 917,673 -0.03(-18.83%)
Sep 20, 2019 0.1300 0.1650 0.1120 0.1349 899,000 +0.00(+0.67%)
Sep 19, 2019 0.1150 0.1600 0.0950 0.1340 1,448,106 +0.03(+22.94%)
Sep 18, 2019 0.1450 0.1450 0.0865 0.1090 1,939,907 -0.03(-22.09%)
Sep 17, 2019 0.1750 0.1898 0.1140 0.1399 2,071,217 -0.05(-24.38%)
Sep 16, 2019 0.2390 0.2400 0.1520 0.1850 2,050,110 -0.06(-25.04%)
Sep 13, 2019 0.2750 0.3050 0.1810 0.2468 1,738,200 -0.03(-11.54%)
Sep 12, 2019 0.3450 0.3750 0.2100 0.2790 2,541,468 -0.07(-20.51%)
Sep 11, 2019 0.2050 0.3905 0.1700 0.3510 3,330,693 +0.13(+60.27%)
Sep 10, 2019 0.1100 0.2380 0.1100 0.2190 4,270,780 +0.12(+112.62%)
Sep 09, 2019 0.0668 0.1570 0.0570 0.1030 3,579,478 +0.05(+81.34%)
Sep 06, 2019 0.0519 0.0668 0.0460 0.0568 605,100 +0.00(+3.27%)
Sep 05, 2019 0.0460 0.0620 0.0377 0.0550 562,460 +0.02(+46.67%)
Sep 04, 2019 0.0500 0.0500 0.0335 0.0375 938,826 -0.02(-29.91%)
Sep 03, 2019 0.0309 0.0730 0.0241 0.0535 1,936,249 +0.03(+128.63%)
Aug 30, 2019 0.0160 0.0300 0.0120 0.0234 3,170,600 +0.01(+56.00%)
Aug 29, 2019 0.0042 0.0190 0.0042 0.0150 4,192,347 +0.01(+316.67%)
Aug 26, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Aug 21, 2019 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Aug 19, 2019 0.0040 0.0040 0.0040 0 +0.00(+37.93%)
Aug 13, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jul 26, 2019 0.0029 0.0029 0.0029 0 +0.00(+26.09%)
Jul 23, 2019 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Jul 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 09, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 19, 2019 0.0021 0.0021 0.0021 0 -0.01(-77.66%)
Jun 18, 2019 0.0094 0.0094 0.0094 0.0094 98,542 +0.01(+347.62%)
May 20, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 14, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 09, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 02, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
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.