Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0390 0.0430 0.0390 0.0430 9,898 +0.00(+10.26%)
May 27, 2021 0.0425 0.0428 0.0390 0.0390 29,000 -0.00(-2.50%)
May 26, 2021 0.0425 0.0425 0.0390 0.0400 48,000 +0.00(+2.30%)
May 25, 2021 0.0410 0.0410 0.0390 0.0391 35,068 -0.00(-2.25%)
May 24, 2021 0.0401 0.0410 0.0400 0.0400 32,833 -0.00(-9.30%)
May 21, 2021 0.0480 0.0480 0.0402 0.0441 24,933 +0.00(+0.23%)
May 20, 2021 0.0440 0.0460 0.0440 0.0440 44,600 -0.00(-8.90%)
May 19, 2021 0.0483 0.0487 0.0480 0.0483 62,000 +0.01(+14.73%)
May 18, 2021 0.0453 0.0453 0.0420 0.0421 41,578 +0.00(+0.24%)
May 17, 2021 0.0450 0.0451 0.0420 0.0420 49,644 -0.00(-9.68%)
May 14, 2021 0.0573 0.0573 0.0459 0.0465 51,264 +0.01(+13.41%)
May 13, 2021 0.0444 0.0501 0.0410 0.0410 1,045,665 -0.00(-7.45%)
May 12, 2021 0.0433 0.0480 0.0410 0.0443 164,739 -0.00(-5.74%)
May 11, 2021 0.0381 0.0470 0.0380 0.0470 26,125 +0.00(+0.00%)
May 10, 2021 0.0470 0.0470 0.0350 0.0470 97,673 +0.01(+14.63%)
May 07, 2021 0.0470 0.0470 0.0351 0.0410 8,000 -0.00(-8.89%)
May 06, 2021 0.0430 0.0450 0.0430 0.0450 107,116 +0.00(+3.93%)
May 05, 2021 0.0433 0.0433 0.0370 0.0433 44,660 +0.00(+5.61%)
May 04, 2021 0.0450 0.0450 0.0410 0.0410 20,600 +0.00(+10.81%)
May 03, 2021 0.0355 0.0403 0.0355 0.0370 1,824 -0.01(-20.94%)
Apr 30, 2021 0.0359 0.0469 0.0325 0.0468 118,200 +0.01(+44.00%)
Apr 29, 2021 0.0359 0.0359 0.0324 0.0325 74,701 -0.00(-2.99%)
Apr 28, 2021 0.0315 0.0335 0.0310 0.0335 53,646 +0.00(+0.90%)
Apr 27, 2021 0.0359 0.0359 0.0305 0.0332 38,000 +0.00(+7.10%)
Apr 26, 2021 0.0336 0.0359 0.0309 0.0310 306,238 -0.00(-13.17%)
Apr 23, 2021 0.0385 0.0385 0.0312 0.0357 154,100 -0.00(-7.27%)
Apr 22, 2021 0.0388 0.0400 0.0375 0.0385 172,600 -0.00(-6.10%)
Apr 21, 2021 0.0350 0.0410 0.0350 0.0410 3,700 +0.00(+0.00%)
Apr 20, 2021 0.0371 0.0420 0.0350 0.0410 365,016 -0.00(-10.68%)
Apr 19, 2021 0.0411 0.0459 0.0360 0.0459 749,593 +0.00(+6.74%)
Apr 16, 2021 0.0470 0.0470 0.0410 0.0430 7,500 -0.00(-2.27%)
Apr 15, 2021 0.0400 0.0440 0.0400 0.0440 8,500 +0.00(+7.32%)
Apr 14, 2021 0.0480 0.0480 0.0410 0.0410 15,017 -0.00(-8.89%)
Apr 13, 2021 0.0410 0.0490 0.0410 0.0450 2,324 +0.00(+9.76%)
Apr 12, 2021 0.0410 0.0490 0.0410 0.0410 35,153 +0.00(+0.00%)
Apr 09, 2021 0.0490 0.0490 0.0400 0.0410 155,300 -0.00(-8.89%)
Apr 08, 2021 0.0520 0.0520 0.0415 0.0450 143,050 -0.01(-13.46%)
Apr 07, 2021 0.0500 0.0690 0.0460 0.0520 586,005 +0.01(+21.50%)
Apr 06, 2021 0.0420 0.0500 0.0400 0.0428 391,176 +0.00(+1.90%)
Apr 05, 2021 0.0380 0.0440 0.0380 0.0420 147,248 +0.00(+9.09%)
Apr 01, 2021 0.0405 0.0405 0.0350 0.0385 89,900 -0.00(-4.94%)
Mar 31, 2021 0.0350 0.0448 0.0350 0.0405 100,273 +0.00(+6.58%)
Mar 30, 2021 0.0380 0.0380 0.0380 0.0380 94,700 -0.00(-7.32%)
Mar 29, 2021 0.0450 0.0450 0.0351 0.0410 153,195 +0.00(+0.00%)
Mar 26, 2021 0.0410 0.0410 0.0350 0.0410 19,700 +0.00(+5.13%)
Mar 25, 2021 0.0390 0.0390 0.0390 0.0390 6,125 -0.00(-4.88%)
Mar 24, 2021 0.0375 0.0426 0.0375 0.0410 28,000 +0.00(+9.33%)
Mar 23, 2021 0.0437 0.0450 0.0375 0.0375 218,844 -0.00(-10.07%)
Mar 22, 2021 0.0500 0.0500 0.0417 0.0417 130,340 -0.01(-14.37%)
Mar 19, 2021 0.0500 0.0500 0.0426 0.0487 49,000 +0.00(+0.41%)
Mar 18, 2021 0.0455 0.0485 0.0425 0.0485 251,113 -0.00(-2.81%)
Mar 17, 2021 0.0498 0.0550 0.0410 0.0499 484,005 +0.00(+1.42%)
Mar 16, 2021 0.0439 0.0520 0.0391 0.0492 400,825 +0.01(+14.42%)
Mar 15, 2021 0.0790 0.0790 0.0342 0.0430 2,445,258 -0.02(-29.51%)
Mar 12, 2021 0.0260 0.1090 0.0260 0.0610 8,642,400 +0.03(+96.14%)
Mar 11, 2021 0.0343 0.0432 0.0300 0.0311 229,950 -0.01(-23.21%)
Mar 10, 2021 0.0499 0.0499 0.0400 0.0405 58,558 -0.00(-10.99%)
Mar 09, 2021 0.0517 0.0517 0.0405 0.0455 28,383 -0.01(-11.99%)
Mar 08, 2021 0.0517 0.0535 0.0517 0.0517 300 -0.00(-3.36%)
Mar 04, 2021 0.0535 0.0535 0.0535 0 -0.02(-23.57%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+12.18%)
Mar 02, 2021 0.0720 0.0750 0.0526 0.0624 35,500 -0.01(-15.68%)
Mar 01, 2021 0.0525 0.0740 0.0525 0.0740 10,275 +0.01(+16.54%)
Feb 26, 2021 0.0521 0.0770 0.0516 0.0635 323,700 +0.00(+4.10%)
Feb 25, 2021 0.0770 0.0770 0.0610 0.0610 26,567 -0.02(-20.78%)
Feb 24, 2021 0.0755 0.0780 0.0755 0.0770 34,000 +0.01(+15.44%)
Feb 23, 2021 0.0600 0.0667 0.0600 0.0667 10,000 +0.00(+2.62%)
Feb 22, 2021 0.0670 0.0750 0.0650 0.0650 40,950 -0.01(-13.33%)
Feb 19, 2021 0.0651 0.0890 0.0651 0.0750 99,200 +0.00(+2.88%)
Feb 18, 2021 0.0615 0.0729 0.0610 0.0729 73,500 +0.01(+12.15%)
Feb 17, 2021 0.0729 0.0729 0.0650 0.0650 5,886 -0.01(-13.10%)
Feb 16, 2021 0.0758 0.0781 0.0615 0.0748 36,057 +0.00(+6.86%)
Feb 12, 2021 0.1000 0.1000 0.0700 0.0700 303,600 -0.03(-30.00%)
Feb 10, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 09, 2021 0.0834 0.0900 0.0832 0.0900 226,127 +0.01(+12.50%)
Feb 08, 2021 0.0740 0.0830 0.0683 0.0800 148,138 +0.01(+8.11%)
Feb 05, 2021 0.0850 0.0880 0.0650 0.0740 229,300 -0.01(-12.94%)
Feb 04, 2021 0.0850 0.0850 0.0695 0.0850 146,552 +0.00(+4.29%)
Feb 03, 2021 0.0790 0.0833 0.0780 0.0815 463,728 +0.02(+25.38%)
Feb 02, 2021 0.0690 0.0750 0.0635 0.0650 270,082 -0.00(-5.11%)
Feb 01, 2021 0.0576 0.0707 0.0575 0.0685 316,887 +0.01(+24.55%)
Jan 29, 2021 0.0494 0.0575 0.0494 0.0550 34,900 -0.01(-8.49%)
Jan 28, 2021 0.0500 0.0645 0.0488 0.0601 84,953 +0.00(+5.62%)
Jan 27, 2021 0.0652 0.0694 0.0486 0.0569 101,100 +0.01(+21.06%)
Jan 26, 2021 0.0721 0.0721 0.0452 0.0470 239,251 -0.01(-21.54%)
Jan 25, 2021 0.0580 0.0599 0.0580 0.0599 21,000 +0.00(+6.77%)
Jan 21, 2021 0.0561 0.0561 0.0561 0 +0.00(+6.05%)
Jan 20, 2021 0.0675 0.0675 0.0510 0.0529 93,380 -0.01(-11.69%)
Jan 19, 2021 0.0539 0.0600 0.0509 0.0599 114,400 +0.01(+17.22%)
Jan 15, 2021 0.0461 0.0511 0.0461 0.0511 30,100 +0.01(+23.13%)
Jan 14, 2021 0.0550 0.0550 0.0415 0.0415 88,900 -0.01(-23.85%)
Jan 13, 2021 0.0550 0.0550 0.0400 0.0545 258,398 +0.00(+9.00%)
Jan 12, 2021 0.0459 0.0500 0.0459 0.0500 1,790 +0.00(+5.26%)
Jan 11, 2021 0.0412 0.0475 0.0412 0.0475 2,490 -0.00(-5.00%)
Jan 08, 2021 0.0499 0.0500 0.0499 0.0500 55,000 +0.00(+0.20%)
Jan 07, 2021 0.0410 0.0499 0.0410 0.0499 44,401 +0.00(+0.81%)
Jan 06, 2021 0.0495 0.0495 0.0402 0.0495 63,750 +0.00(+0.20%)
Jan 05, 2021 0.0401 0.0494 0.0401 0.0494 35,400 +0.00(+4.66%)
Jan 04, 2021 0.0472 0.0472 0.0472 0.0472 400 +0.01(+18.00%)
Dec 31, 2020 0.0400 0.0400 0.0400 169,911 +0.00(+0.00%)
Dec 30, 2020 0.0489 0.0499 0.0400 0.0400 169,911 -0.01(-12.85%)
Dec 29, 2020 0.0401 0.0498 0.0400 0.0459 43,742 +0.00(+5.52%)
Dec 24, 2020 0.0435 0.0435 0.0435 0 -0.00(-10.12%)
Dec 22, 2020 0.0484 0.0484 0.0484 0 -0.00(-2.42%)
Dec 21, 2020 0.0500 0.0550 0.0429 0.0496 220,000 -0.01(-9.82%)
Dec 18, 2020 0.0434 0.0550 0.0434 0.0550 13,700 +0.01(+10.22%)
Dec 17, 2020 0.0532 0.0532 0.0499 0.0499 200 -0.01(-16.83%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 31,200 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0590 0.0600 192,232 +0.00(+0.00%)
Dec 11, 2020 0.0590 0.0600 0.0505 0.0600 163,800 +0.00(+1.69%)
Dec 10, 2020 0.0597 0.0600 0.0590 0.0590 221,000 +0.01(+11.32%)
Dec 09, 2020 0.0597 0.0597 0.0372 0.0530 38,790 -0.00(-7.83%)
Dec 08, 2020 0.0360 0.0575 0.0360 0.0575 16,300 +0.00(+4.55%)
Dec 07, 2020 0.0550 0.0550 0.0531 0.0550 157,701 -0.00(-7.87%)
Dec 03, 2020 0.0597 0.0597 0.0597 0 +0.01(+30.35%)
Dec 02, 2020 0.0458 0.0458 0.0458 0.0458 100 +0.00(+5.29%)
Dec 01, 2020 0.0421 0.0435 0.0366 0.0435 51,005 -0.01(-13.00%)
Nov 30, 2020 0.0489 0.0500 0.0455 0.0500 77,022 +0.01(+16.55%)
Nov 27, 2020 0.0400 0.0429 0.0400 0.0429 47,100 +0.00(+7.25%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+10.80%)
Nov 24, 2020 0.0351 0.0525 0.0351 0.0361 50,172 -0.02(-29.63%)
Nov 23, 2020 0.0350 0.0525 0.0350 0.0513 43,364 +0.01(+28.25%)
Nov 20, 2020 0.0401 0.0420 0.0400 0.0400 22,000 -0.00(-0.25%)
Nov 19, 2020 0.0451 0.0500 0.0401 0.0401 12,000 -0.01(-11.09%)
Nov 18, 2020 0.0450 0.0451 0.0450 0.0451 433 -0.00(-9.98%)
Nov 17, 2020 0.0501 0.0501 0.0501 0.0501 2,100 +0.00(+0.20%)
Nov 16, 2020 0.0540 0.0600 0.0500 0.0500 23,000 +0.00(+0.00%)
Nov 13, 2020 0.0510 0.0510 0.0500 0.0500 2,100 +0.01(+25.00%)
Nov 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 06, 2020 0.0400 0.0400 0.0400 0.0400 10,100 -0.00(-2.44%)
Nov 04, 2020 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Nov 02, 2020 0.0354 0.0400 0.0354 0.0400 18,500 -0.00(-2.20%)
Oct 29, 2020 0.0409 0.0409 0.0409 0 +0.00(+0.00%)
Oct 27, 2020 0.0409 0.0409 0.0409 0 -0.01(-11.47%)
Oct 26, 2020 0.0395 0.0462 0.0395 0.0462 18,300 +0.01(+14.07%)
Oct 22, 2020 0.0405 0.0405 0.0405 0 -0.00(-10.00%)
Oct 21, 2020 0.0560 0.0560 0.0450 0.0450 30,990 -0.01(-19.64%)
Oct 20, 2020 0.0451 0.0560 0.0451 0.0560 18,000 +0.00(+0.00%)
Oct 19, 2020 0.0612 0.0612 0.0550 0.0560 47,285 +0.00(+8.11%)
Oct 15, 2020 0.0518 0.0518 0.0518 0 +0.00(+7.92%)
Oct 14, 2020 0.0430 0.0553 0.0430 0.0480 5,814 -0.01(-20.00%)
Oct 13, 2020 0.0476 0.0600 0.0476 0.0600 48,649 +0.01(+26.05%)
Oct 12, 2020 0.0540 0.0540 0.0476 0.0476 49,250 +0.00(+1.06%)
Oct 09, 2020 0.0475 0.0475 0.0471 0.0471 88,200 -0.00(-0.84%)
Oct 07, 2020 0.0475 0.0475 0.0475 0 -0.00(-3.06%)
Oct 06, 2020 0.0490 0.0490 0.0490 0.0490 29,600 -0.00(-0.81%)
Oct 05, 2020 0.0494 0.0494 0.0494 0.0494 500 +0.00(+0.00%)
Oct 01, 2020 0.0494 0.0494 0.0494 0 +0.00(+0.00%)
Sep 30, 2020 0.0494 0.0494 0.0494 0.0494 9,000 -0.02(-26.81%)
Sep 29, 2020 0.0675 0.0675 0.0675 0.0675 27,000 -0.00(-3.57%)
Sep 28, 2020 0.0680 0.0700 0.0680 0.0700 27,000 +0.01(+26.58%)
Sep 25, 2020 0.0553 0.0553 0.0553 0.0553 10,000 +0.01(+12.40%)
Sep 24, 2020 0.0754 0.0759 0.0491 0.0492 53,300 -0.02(-29.71%)
Sep 23, 2020 0.0577 0.0762 0.0479 0.0700 202,642 +0.01(+21.32%)
Sep 22, 2020 0.0381 0.0577 0.0381 0.0577 48,665 +0.00(+0.00%)
Sep 21, 2020 0.0577 0.0577 0.0577 0.0577 200 +0.02(+38.70%)
Sep 18, 2020 0.0510 0.0510 0.0416 0.0416 20,900 -0.00(-4.81%)
Sep 17, 2020 0.0443 0.0443 0.0437 0.0437 4,000 +0.00(+9.25%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 14, 2020 0.0371 0.0501 0.0371 0.0500 181,620 +0.01(+11.11%)
Sep 11, 2020 0.0400 0.0450 0.0400 0.0450 9,000 +0.00(+0.00%)
Sep 10, 2020 0.0438 0.0490 0.0365 0.0450 21,360 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0401 0.0450 12,286 +0.00(+12.22%)
Sep 08, 2020 0.0401 0.0456 0.0401 0.0401 31,860 +0.00(+0.00%)
Sep 04, 2020 0.0510 0.0510 0.0401 0.0401 9,000 -0.01(-16.46%)
Sep 03, 2020 0.0480 0.0480 0.0430 0.0480 31,300 -0.00(-2.04%)
Sep 02, 2020 0.0400 0.0515 0.0400 0.0490 380,629 +0.01(+28.95%)
Sep 01, 2020 0.0380 0.0405 0.0366 0.0380 84,957 +0.00(+11.76%)
Aug 31, 2020 0.0715 0.0740 0.0321 0.0340 1,197,007 -0.04(-53.42%)
Aug 28, 2020 0.0561 0.0730 0.0561 0.0730 22,000 +0.02(+46.00%)
Aug 27, 2020 0.0452 0.0748 0.0380 0.0500 67,000 +0.01(+21.36%)
Aug 26, 2020 0.0500 0.0551 0.0412 0.0412 6,400 +0.00(+2.74%)
Aug 25, 2020 0.0509 0.0590 0.0401 0.0401 124,350 -0.01(-16.46%)
Aug 24, 2020 0.0700 0.0700 0.0401 0.0480 150,567 -0.01(-10.28%)
Aug 21, 2020 0.0600 0.0649 0.0480 0.0535 49,600 -0.01(-8.55%)
Aug 20, 2020 0.0700 0.0700 0.0584 0.0585 63,795 +0.01(+14.71%)
Aug 19, 2020 0.0690 0.0690 0.0505 0.0510 320,057 -0.02(-31.82%)
Aug 18, 2020 0.0780 0.0780 0.0748 0.0748 3,200 -0.00(-0.13%)
Aug 17, 2020 0.0516 0.0749 0.0516 0.0749 500 -0.00(-4.59%)
Aug 13, 2020 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Aug 12, 2020 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0800 0.0700 0.0750 14,800 +0.00(+7.14%)
Aug 04, 2020 0.0672 0.0889 0.0632 0.0700 23,050 -0.00(-3.45%)
Aug 03, 2020 0.0900 0.1000 0.0711 0.0725 84,392 -0.03(-27.43%)
Jul 31, 2020 0.1019 0.1019 0.0999 0.0999 2,200 +0.01(+12.25%)
Jul 30, 2020 0.0690 0.0900 0.0690 0.0890 42,050 +0.01(+10.15%)
Jul 29, 2020 0.0808 0.0808 0.0660 0.0808 113,875 -0.03(-26.55%)
Jul 28, 2020 0.0900 0.1100 0.0900 0.1100 141,601 +0.02(+23.60%)
Jul 27, 2020 0.0950 0.1007 0.0650 0.0890 141,508 +0.01(+7.23%)
Jul 24, 2020 0.0920 0.0955 0.0710 0.0830 271,400 +0.00(+4.67%)
Jul 23, 2020 0.0860 0.0985 0.0671 0.0793 599,547 +0.02(+39.61%)
Jul 22, 2020 0.0875 0.0875 0.0568 0.0568 86,600 -0.02(-24.27%)
Jul 21, 2020 0.0664 0.0800 0.0530 0.0750 445,997 +0.00(+0.00%)
Jul 20, 2020 0.0568 0.0750 0.0524 0.0750 64,930 +0.01(+25.00%)
Jul 17, 2020 0.0749 0.0749 0.0520 0.0600 116,800 -0.01(-16.67%)
Jul 15, 2020 0.0720 0.0720 0.0720 0 +0.02(+33.33%)
Jul 14, 2020 0.0533 0.0541 0.0533 0.0540 29,738 -0.02(-23.94%)
Jul 13, 2020 0.0715 0.0716 0.0631 0.0710 13,760 -0.00(-1.25%)
Jul 10, 2020 0.0615 0.0750 0.0510 0.0719 386,100 +0.02(+42.09%)
Jul 09, 2020 0.0600 0.0660 0.0506 0.0506 128,936 -0.02(-25.59%)
Jul 08, 2020 0.0504 0.0700 0.0504 0.0680 68,095 +0.00(+1.49%)
Jul 07, 2020 0.0569 0.0750 0.0569 0.0670 215,110 +0.01(+21.82%)
Jul 06, 2020 0.0400 0.0570 0.0353 0.0550 276,108 -0.00(-6.62%)
Jul 02, 2020 0.0500 0.0625 0.0350 0.0589 432,400 +0.01(+20.70%)
Jul 01, 2020 0.0535 0.0620 0.0480 0.0488 528,757 -0.00(-2.40%)
Jun 30, 2020 0.0250 0.0650 0.0250 0.0500 1,501,244 +0.03(+201.20%)
Jun 29, 2020 0.0166 0.0166 0.0165 0.0166 30,644 +0.00(+9.93%)
Jun 26, 2020 0.0190 0.0229 0.0151 0.0151 42,500 -0.01(-35.19%)
Jun 25, 2020 0.0233 0.0233 0.0233 21 +0.00(+0.00%)
Jun 24, 2020 0.0131 0.0233 0.0131 0.0233 1,350 +0.00(+0.00%)
Jun 23, 2020 0.0239 0.0239 0.0131 0.0233 21,180 +0.01(+84.92%)
Jun 18, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Jun 12, 2020 0.0126 0.0126 0.0126 0 +0.00(+3.28%)
Jun 10, 2020 0.0122 0.0122 0.0122 0 -0.00(-21.29%)
Jun 09, 2020 0.0196 0.0196 0.0155 0.0155 1,080 +0.00(+1.97%)
Jun 08, 2020 0.0170 0.0170 0.0152 0.0152 6,200 +0.00(+0.00%)
Jun 05, 2020 0.0196 0.0245 0.0152 0.0152 87,000 -0.01(-39.20%)
Jun 04, 2020 0.0250 0.0250 0.0250 0.0250 1,300 +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.