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 (%)
May 29, 2012 0.0075 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
May 24, 2012 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
May 23, 2012 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-19.19%)
May 21, 2012 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
May 17, 2012 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
May 16, 2012 0.0099 0.0099 0.0099 0.0099 5,000 +0.00(+52.31%)
May 15, 2012 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+0.00%)
May 11, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
May 10, 2012 0.0065 0.0065 0.0065 0.0065 7,000 +0.00(+0.00%)
May 02, 2012 0.0065 0.0065 0.0065 0 -0.01(-56.67%)
May 01, 2012 0.0100 0.0150 0.0100 0.0150 10,000 +0.00(+50.00%)
Apr 30, 2012 0.0100 0.0100 0.0100 0.0100 500 +0.00(+66.67%)
Apr 27, 2012 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-40.00%)
Apr 26, 2012 0.0150 0.0150 0.0100 0.0100 55,000 -0.00(-33.33%)
Apr 19, 2012 0.0150 0.0150 0.0150 0 +0.01(+130.77%)
Apr 17, 2012 0.0065 0.0065 0.0065 0 -0.01(-48.00%)
Apr 12, 2012 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Apr 11, 2012 0.0100 0.0100 0.0100 0.0100 2,470 +0.00(+0.00%)
Apr 10, 2012 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-1.96%)
Apr 09, 2012 0.0100 0.0102 0.0100 0.0102 12,615 +0.00(+45.71%)
Apr 05, 2012 0.0070 0.0070 0.0070 0.0070 4,999 +0.00(+0.00%)
Apr 02, 2012 0.0070 0.0070 0.0070 0 -0.00(-31.37%)
Mar 30, 2012 0.0086 0.0102 0.0086 0.0102 5,250 +0.00(+45.71%)
Mar 29, 2012 0.0070 0.0070 0.0070 0.0070 11,051 -0.00(-31.37%)
Mar 26, 2012 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Mar 23, 2012 0.0050 0.0102 0.0050 0.0102 13,700 +0.00(+59.38%)
Mar 22, 2012 0.0040 0.0064 0.0040 0.0064 79,400 +0.00(+60.00%)
Mar 21, 2012 0.0031 0.0040 0.0031 0.0040 3,600 +0.00(+33.33%)
Mar 20, 2012 0.0030 0.0030 0.0030 0.0030 13,275 +0.00(+20.00%)
Mar 19, 2012 0.0060 0.0060 0.0016 0.0025 382,708 -0.00(-54.55%)
Mar 16, 2012 0.0080 0.0080 0.0050 0.0055 44,633 -0.00(-21.43%)
Mar 15, 2012 0.0130 0.0130 0.0070 0.0070 672,000 -0.01(-46.56%)
Mar 13, 2012 0.0131 0.0131 0.0131 0 -0.00(-12.67%)
Mar 12, 2012 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Mar 09, 2012 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Mar 08, 2012 0.0200 0.0200 0.0150 0.0200 25,000 +0.00(+0.00%)
Mar 07, 2012 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 06, 2012 0.0200 0.0200 0.0200 0.0200 77,000 -0.01(-33.33%)
Mar 05, 2012 0.0160 0.0300 0.0160 0.0300 92,700 +0.00(+3.45%)
Mar 02, 2012 0.0200 0.0290 0.0200 0.0290 16,370 +0.00(+16.00%)
Mar 01, 2012 0.0310 0.0310 0.0250 0.0250 30,000 -0.03(-50.00%)
Feb 29, 2012 0.0500 0.0500 0.0500 0.0500 500 +0.01(+25.00%)
Feb 28, 2012 0.0310 0.0400 0.0310 0.0400 4,000 -0.01(-20.00%)
Feb 24, 2012 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 23, 2012 0.0350 0.0400 0.0300 0.0400 111,587 +0.01(+33.33%)
Feb 22, 2012 0.0300 0.0300 0.0300 0.0300 15,000 +0.01(+33.33%)
Feb 17, 2012 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Feb 16, 2012 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 15, 2012 0.0200 0.0200 0.0200 0.0200 63,000 +0.01(+78.57%)
Feb 13, 2012 0.0112 0.0112 0.0112 0 -0.01(-55.20%)
Feb 10, 2012 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+38.89%)
Feb 09, 2012 0.0168 0.0180 0.0100 0.0180 146,000 +0.00(+5.88%)
Feb 08, 2012 0.0250 0.0250 0.0170 0.0170 14,000 -0.01(-32.00%)
Feb 07, 2012 0.0100 0.0250 0.0100 0.0250 53,667 +0.02(+150.00%)
Feb 06, 2012 0.0130 0.0150 0.0100 0.0100 57,500 -0.00(-16.67%)
Feb 03, 2012 0.0100 0.0120 0.0100 0.0120 51,000 +0.00(+20.00%)
Feb 02, 2012 0.0100 0.0200 0.0100 0.0100 60,000 +0.00(+0.00%)
Feb 01, 2012 0.0150 0.0150 0.0100 0.0100 56,000 -0.02(-66.67%)
Jan 31, 2012 0.0300 0.0300 0.0300 0.0300 7,656 +0.00(+0.00%)
Jan 30, 2012 0.0240 0.0325 0.0125 0.0300 90,100 +0.01(+25.00%)
Jan 27, 2012 0.0240 0.0240 0.0240 0.0240 5,000 +0.01(+60.00%)
Jan 26, 2012 0.0150 0.0150 0.0150 0.0150 63,000 +0.00(+25.00%)
Jan 24, 2012 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 19, 2012 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jan 17, 2012 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jan 12, 2012 0.0250 0.0250 0.0250 0 +0.01(+90.84%)
Jan 11, 2012 0.0250 0.0250 0.0131 0.0131 14,000 -0.02(-56.33%)
Jan 10, 2012 0.0290 0.0300 0.0290 0.0300 30,000 +0.00(+3.45%)
Jan 09, 2012 0.0250 0.0290 0.0250 0.0290 22,166 +0.00(+16.00%)
Jan 06, 2012 0.0290 0.0290 0.0100 0.0250 27,601 -0.00(-16.67%)
Jan 05, 2012 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Jan 03, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2011 0.0120 0.0300 0.0100 0.0300 69,929 +0.02(+150.00%)
Dec 29, 2011 0.0110 0.0120 0.0110 0.0120 12,233 -0.00(-7.69%)
Dec 27, 2011 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 22, 2011 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 21, 2011 0.0160 0.0175 0.0111 0.0130 40,400 -0.01(-35.00%)
Dec 20, 2011 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+25.00%)
Dec 19, 2011 0.0150 0.0160 0.0150 0.0160 16,600 +0.00(+6.67%)
Dec 16, 2011 0.0170 0.0170 0.0150 0.0150 65,000 -0.00(-11.76%)
Dec 15, 2011 0.0170 0.0170 0.0170 0.0170 3,536 +0.00(+0.00%)
Dec 14, 2011 0.0175 0.0200 0.0170 0.0170 17,200 -0.00(-2.86%)
Dec 13, 2011 0.0175 0.0175 0.0175 0.0175 11,860 +0.00(+0.00%)
Dec 12, 2011 0.0175 0.0175 0.0175 0.0175 3,000 +0.00(+2.34%)
Dec 09, 2011 0.0160 0.0171 0.0160 0.0171 4,250 +0.00(+35.71%)
Dec 07, 2011 0.0126 0.0126 0.0126 0 -0.04(-74.80%)
Dec 06, 2011 0.0102 0.0500 0.0102 0.0500 7,999 +0.04(+390.20%)
Dec 05, 2011 0.0290 0.0300 0.0100 0.0102 26,900 -0.01(-49.00%)
Dec 02, 2011 0.0225 0.0225 0.0200 0.0200 21,800 -0.01(-33.33%)
Nov 29, 2011 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Nov 28, 2011 0.0200 0.0200 0.0200 0.0200 11,880 -0.02(-50.00%)
Nov 21, 2011 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 14, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+15.83%)
Nov 10, 2011 0.0259 0.0259 0.0259 0 -0.02(-48.20%)
Nov 09, 2011 0.0200 0.0500 0.0200 0.0500 6,600 -0.01(-16.67%)
Nov 07, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Nov 03, 2011 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 01, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2011 0.0250 0.0350 0.0250 0.0350 1,500 +0.02(+75.00%)
Oct 27, 2011 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Oct 26, 2011 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+60.00%)
Oct 20, 2011 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 14, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 13, 2011 0.0350 0.0400 0.0350 0.0400 10,000 +0.01(+33.33%)
Oct 11, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2011 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Oct 04, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 03, 2011 0.0500 0.0800 0.0500 0.0800 40,706 -0.01(-9.09%)
Sep 30, 2011 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+0.00%)
Sep 29, 2011 0.0880 0.0880 0.0880 0.0880 500 -0.00(-1.12%)
Sep 28, 2011 0.0890 0.0890 0.0890 0.0890 500 -0.00(-1.11%)
Sep 27, 2011 0.0850 0.0900 0.0850 0.0900 1,000 +0.01(+9.09%)
Sep 26, 2011 0.0500 0.0825 0.0500 0.0825 31,000 +0.01(+17.86%)
Sep 23, 2011 0.0700 0.0700 0.0700 0.0700 9,489 -0.01(-12.50%)
Sep 22, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-3.03%)
Sep 21, 2011 0.0825 0.0825 0.0825 0.0825 1,000 +0.00(+3.13%)
Sep 20, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-3.03%)
Sep 19, 2011 0.0825 0.0825 0.0825 0.0825 1,000 +0.00(+0.00%)
Sep 16, 2011 0.0825 0.0825 0.0600 0.0825 7,000 +0.00(+0.00%)
Sep 15, 2011 0.0825 0.0825 0.0450 0.0825 23,000 -0.00(-2.94%)
Sep 14, 2011 0.0800 0.0850 0.0600 0.0850 23,000 +0.00(+0.00%)
Sep 13, 2011 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Sep 12, 2011 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Sep 09, 2011 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Sep 08, 2011 0.0850 0.0850 0.0750 0.0850 1,200 +0.00(+0.00%)
Sep 07, 2011 0.0850 0.0850 0.0850 0.0850 1,000 +0.03(+41.67%)
Sep 02, 2011 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 31, 2011 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Aug 30, 2011 0.0400 0.0500 0.0400 0.0500 8,450 +0.00(+0.00%)
Aug 29, 2011 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+2.04%)
Aug 26, 2011 0.0500 0.0500 0.0400 0.0490 7,300 -0.00(-2.00%)
Aug 25, 2011 0.0360 0.0500 0.0360 0.0500 1,700 +0.01(+25.00%)
Aug 24, 2011 0.0400 0.0400 0.0350 0.0400 8,667 +0.00(+0.00%)
Aug 23, 2011 0.0400 0.0400 0.0400 0.0400 10,560 +0.00(+0.00%)
Aug 19, 2011 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Aug 18, 2011 0.0300 0.0300 0.0210 0.0210 20,000 -0.02(-47.50%)
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.