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 31, 2023 0.0400 0.0400 0.0332 0.0360 197,150 -0.01(-15.29%)
May 30, 2023 0.0394 0.0425 0.0394 0.0425 26,500 -0.01(-13.27%)
May 23, 2023 0.0490 0 +0.02(+48.04%)
May 22, 2023 0.0331 0.0331 0.0331 0.0331 300 -0.01(-21.00%)
May 19, 2023 0.0419 0.0419 0.0419 0.0419 900 +0.00(+1.21%)
May 18, 2023 0.0389 0.0440 0.0338 0.0414 99,115 -0.01(-23.33%)
May 17, 2023 0.0540 0.0540 0.0540 0.0540 1,224 +0.01(+14.89%)
May 16, 2023 0.0470 0.0470 0.0470 0.0470 639 +0.00(+6.82%)
May 15, 2023 0.0440 0.0440 0.0440 0.0440 1,000 +0.01(+15.79%)
May 12, 2023 0.0380 0.0380 0.0380 0.0380 36,100 -0.00(-8.43%)
May 11, 2023 0.0384 0.0415 0.0384 0.0415 1,100 -0.00(-7.78%)
May 09, 2023 0.0450 0 +0.01(+18.42%)
May 08, 2023 0.0380 0.0415 0.0380 0.0380 26,790 -0.00(-9.52%)
May 05, 2023 0.0425 0.0425 0.0420 0.0420 33,717 -0.00(-2.33%)
May 04, 2023 0.0430 0.0430 0.0430 0.0430 4,000 +0.00(+6.17%)
May 03, 2023 0.0405 0.0405 0.0405 0.0405 290 +0.00(+6.58%)
May 02, 2023 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
May 01, 2023 0.0385 0.0385 0.0380 0.0380 4,256 -0.00(-5.00%)
Apr 28, 2023 0.0425 0.0450 0.0400 0.0400 30,250 +0.00(+0.00%)
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 500 -0.00(-11.11%)
Apr 20, 2023 0.0450 0 +0.00(+0.00%)
Apr 19, 2023 0.0450 0.0450 0.0450 0.0450 2,888 +0.00(+3.45%)
Apr 18, 2023 0.0395 0.0469 0.0395 0.0435 2,555 -0.00(-7.25%)
Apr 14, 2023 0.0469 0 +0.00(+7.82%)
Apr 13, 2023 0.0469 0.0470 0.0435 0.0435 25,600 -0.00(-7.25%)
Apr 12, 2023 0.0400 0.0469 0.0400 0.0469 650 +0.00(+4.22%)
Apr 05, 2023 0.0450 0 +0.00(+2.27%)
Apr 04, 2023 0.0480 0.0480 0.0440 0.0440 23,280 +0.00(+0.00%)
Apr 03, 2023 0.0480 0.0480 0.0400 0.0440 4,900 -0.00(-8.33%)
Mar 30, 2023 0.0480 0 +0.00(+0.00%)
Mar 29, 2023 0.0480 0.0480 0.0480 0.0480 133 +0.00(+0.00%)
Mar 28, 2023 0.0479 0.0480 0.0479 0.0480 3,500 +0.00(+5.49%)
Mar 27, 2023 0.0455 0.0455 0.0455 0.0455 4,000 -0.00(-9.00%)
Mar 24, 2023 0.0463 0.0500 0.0420 0.0500 96,803 +0.00(+7.99%)
Mar 23, 2023 0.0450 0.0463 0.0432 0.0463 42,600 +0.00(+11.57%)
Mar 22, 2023 0.0530 0.0530 0.0370 0.0415 164,501 -0.01(-20.65%)
Mar 21, 2023 0.0515 0.0523 0.0515 0.0523 1,100 +0.00(+0.00%)
Mar 20, 2023 0.0500 0.0523 0.0500 0.0523 21,200 +0.00(+4.60%)
Mar 17, 2023 0.0489 0.0500 0.0462 0.0500 248,750 +0.00(+6.38%)
Mar 16, 2023 0.0479 0.0479 0.0445 0.0470 31,000 +0.01(+24.34%)
Mar 15, 2023 0.0460 0.0460 0.0378 0.0378 330,964 -0.01(-24.40%)
Mar 14, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 10, 2023 0.0500 0 +0.00(+0.00%)
Mar 09, 2023 0.0500 0.0500 0.0450 0.0500 33,660 +0.00(+0.00%)
Mar 08, 2023 0.0500 0.0525 0.0485 0.0500 25,405 -0.00(-8.93%)
Mar 07, 2023 0.0500 0.0549 0.0500 0.0549 900 -0.00(-5.18%)
Mar 06, 2023 0.0600 0.0600 0.0470 0.0579 3,300 -0.00(-3.34%)
Mar 03, 2023 0.0498 0.0600 0.0470 0.0599 31,400 +0.01(+14.10%)
Mar 01, 2023 0.0525 0 -0.00(-6.25%)
Feb 28, 2023 0.0560 0.0580 0.0538 0.0560 21,100 +0.00(+0.00%)
Feb 27, 2023 0.0500 0.0560 0.0500 0.0560 41,800 +0.00(+5.66%)
Feb 24, 2023 0.0500 0.0530 0.0500 0.0530 7,739 -0.00(-5.36%)
Feb 23, 2023 0.0500 0.0560 0.0496 0.0560 100,200 +0.00(+5.66%)
Feb 22, 2023 0.0510 0.0530 0.0500 0.0530 31,300 +0.00(+3.52%)
Feb 21, 2023 0.0510 0.0520 0.0495 0.0512 134,711 -0.00(-1.54%)
Feb 17, 2023 0.0510 0.0520 0.0485 0.0520 131,238 +0.00(+4.00%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 21,715 +0.00(+0.00%)
Feb 15, 2023 0.0485 0.0510 0.0485 0.0500 9,700 -0.00(-1.96%)
Feb 14, 2023 0.0500 0.0510 0.0500 0.0510 3,362 +0.00(+0.00%)
Feb 13, 2023 0.0560 0.0560 0.0490 0.0510 15,049 -0.00(-1.92%)
Feb 10, 2023 0.0470 0.0550 0.0470 0.0520 51,500 -0.00(-5.45%)
Feb 09, 2023 0.0550 0.0668 0.0470 0.0550 232,105 -0.01(-13.25%)
Feb 08, 2023 0.0634 0.0634 0.0551 0.0634 10,105 +0.00(+0.00%)
Feb 07, 2023 0.0629 0.0634 0.0568 0.0634 21,411 +0.01(+17.41%)
Feb 06, 2023 0.0520 0.0729 0.0520 0.0540 38,672 -0.01(-10.00%)
Feb 03, 2023 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Feb 02, 2023 0.0560 0.0600 0.0560 0.0600 12,000 -0.01(-14.16%)
Jan 31, 2023 0.0699 0 -0.00(-4.12%)
Jan 30, 2023 0.0720 0.0729 0.0720 0.0729 1,700 +0.00(+0.00%)
Jan 27, 2023 0.0585 0.0729 0.0585 0.0729 11,000 +0.02(+26.12%)
Jan 26, 2023 0.0578 0.0578 0.0578 0.0578 1,000 +0.00(+0.00%)
Jan 25, 2023 0.0578 0.0578 0.0555 0.0578 7,047 -0.00(-0.34%)
Jan 24, 2023 0.0555 0.0580 0.0555 0.0580 13,350 -0.00(-2.03%)
Jan 23, 2023 0.0584 0.0670 0.0560 0.0592 81,908 +0.00(+1.37%)
Jan 19, 2023 0.0584 1 -0.00(-2.67%)
Jan 18, 2023 0.0650 0.0650 0.0595 0.0600 14,676 +0.00(+0.00%)
Jan 17, 2023 0.0650 0.0650 0.0600 0.0600 2,200 -0.01(-7.69%)
Jan 13, 2023 0.0640 0.0650 0.0600 0.0650 60,534 +0.00(+0.15%)
Jan 12, 2023 0.0650 0.0650 0.0600 0.0649 3,990 -0.00(-0.15%)
Jan 11, 2023 0.0550 0.0660 0.0535 0.0650 108,313 +0.01(+18.18%)
Jan 10, 2023 0.0580 0.0580 0.0540 0.0550 119,643 +0.00(+5.77%)
Jan 09, 2023 0.0720 0.0720 0.0468 0.0520 741,998 -0.03(-39.53%)
Jan 05, 2023 0.0860 0 +0.02(+21.30%)
Jan 04, 2023 0.0710 0.0710 0.0665 0.0709 11,424 -0.00(-1.53%)
Jan 03, 2023 0.0650 0.0750 0.0650 0.0720 10,511 -0.00(-2.70%)
Dec 30, 2022 0.0750 0.0750 0.0650 0.0740 20,424 -0.00(-1.33%)
Dec 29, 2022 0.0611 0.0750 0.0611 0.0750 75,027 +0.00(+2.74%)
Dec 23, 2022 0.0730 0 -0.00(-1.35%)
Dec 22, 2022 0.0750 0.0750 0.0730 0.0740 55,615 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0750 0.0700 0.0740 89,365 +0.01(+8.82%)
Dec 20, 2022 0.0676 0.0690 0.0626 0.0680 23,603 -0.00(-6.59%)
Dec 19, 2022 0.0640 0.0750 0.0640 0.0728 2,242 -0.00(-2.80%)
Dec 16, 2022 0.0640 0.0749 0.0640 0.0749 44,444 +0.01(+7.77%)
Dec 15, 2022 0.0670 0.0695 0.0626 0.0695 26,704 +0.01(+11.02%)
Dec 14, 2022 0.0701 0.0808 0.0626 0.0626 229,595 -0.02(-25.48%)
Dec 13, 2022 0.0776 0.0840 0.0710 0.0840 28,024 -0.00(-1.18%)
Dec 12, 2022 0.0710 0.0870 0.0704 0.0850 57,348 +0.00(+5.20%)
Dec 09, 2022 0.0808 0.0808 0.0800 0.0808 11,174 +0.00(+0.00%)
Dec 07, 2022 0.0808 0 +0.00(+1.00%)
Dec 02, 2022 0.0800 0 +0.00(+0.00%)
Dec 01, 2022 0.0847 0.0848 0.0710 0.0800 38,562 -0.00(-4.76%)
Nov 30, 2022 0.0750 0.0840 0.0710 0.0840 30,100 -0.00(-1.06%)
Nov 29, 2022 0.0800 0.0879 0.0710 0.0849 101,078 -0.00(-3.41%)
Nov 28, 2022 0.0879 0.0879 0.0879 0.0879 2,400 +0.00(+0.80%)
Nov 25, 2022 0.0826 0.0872 0.0801 0.0872 35,594 +0.00(+3.81%)
Nov 23, 2022 0.0833 0.0879 0.0810 0.0840 50,532 -0.00(-2.10%)
Nov 21, 2022 0.0858 2 -0.00(-5.30%)
Nov 18, 2022 0.0820 0.1100 0.0812 0.0906 259,119 +0.01(+8.50%)
Nov 17, 2022 0.0821 0.0840 0.0821 0.0835 23,732 +0.00(+1.71%)
Nov 16, 2022 0.0895 0.0895 0.0820 0.0821 93,369 -0.01(-8.27%)
Nov 15, 2022 0.0903 0.0903 0.0855 0.0895 21,145 -0.01(-5.89%)
Nov 14, 2022 0.0951 0.0951 0.0851 0.0951 54,432 -0.00(-3.94%)
Nov 11, 2022 0.0900 0.0990 0.0900 0.0990 10,111 -0.00(-3.04%)
Nov 08, 2022 0.1021 4 +0.00(+2.10%)
Nov 07, 2022 0.0812 0.1095 0.0812 0.1000 196,925 +0.01(+12.99%)
Nov 04, 2022 0.0950 0.0950 0.0860 0.0885 34,611 -0.01(-11.50%)
Nov 03, 2022 0.1000 0.1000 0.1000 0.1000 30,000 -0.01(-6.72%)
Nov 02, 2022 0.1058 0.1124 0.0862 0.1072 191,762 +0.02(+16.52%)
Nov 01, 2022 0.0889 0.0985 0.0851 0.0920 164,433 +0.01(+8.88%)
Oct 31, 2022 0.0845 0.0845 0.0845 0.0845 774 -0.00(-4.95%)
Oct 28, 2022 0.0874 0.0908 0.0800 0.0889 150,652 +0.01(+11.13%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 1,600 -0.00(-4.76%)
Oct 26, 2022 0.0880 0.0880 0.0806 0.0840 14,561 -0.00(-1.18%)
Oct 25, 2022 0.0880 0.0880 0.0820 0.0850 43,156 -0.00(-3.41%)
Oct 21, 2022 0.0880 25 +0.01(+7.32%)
Oct 20, 2022 0.0800 0.0820 0.0785 0.0820 98,950 +0.00(+3.14%)
Oct 19, 2022 0.0810 0.0855 0.0795 0.0795 67,025 -0.02(-16.32%)
Oct 18, 2022 0.0798 0.0950 0.0798 0.0950 91,471 +0.01(+11.90%)
Oct 17, 2022 0.0847 0.0849 0.0800 0.0849 126,140 +0.00(+6.13%)
Oct 14, 2022 0.0850 0.0850 0.0800 0.0800 143,107 -0.01(-11.11%)
Oct 13, 2022 0.0880 0.1000 0.0810 0.0900 239,816 +0.01(+11.25%)
Oct 12, 2022 0.0890 0.0890 0.0800 0.0809 192,277 -0.00(-5.49%)
Oct 11, 2022 0.0856 0.0856 0.0856 0.0856 14,444 -0.00(-4.78%)
Oct 10, 2022 0.0899 0.0899 0.0856 0.0899 7,000 -0.00(-0.11%)
Oct 07, 2022 0.0900 0.0900 0.0846 0.0900 170,565 +0.00(+5.88%)
Oct 06, 2022 0.0895 0.0895 0.0850 0.0850 58,075 +0.00(+0.47%)
Oct 05, 2022 0.0862 0.0900 0.0801 0.0846 280,759 -0.01(-6.00%)
Oct 04, 2022 0.0910 0.1042 0.0900 0.0900 485,209 +0.01(+12.50%)
Oct 03, 2022 0.1040 0.1040 0.0800 0.0800 174,494 -0.02(-19.76%)
Sep 30, 2022 0.1052 0.1100 0.0884 0.0997 425,786 -0.01(-9.36%)
Sep 29, 2022 0.1300 0.1300 0.0930 0.1100 181,472 -0.02(-15.38%)
Sep 28, 2022 0.1300 0.1300 0.1010 0.1300 45,512 -0.01(-4.90%)
Sep 27, 2022 0.1362 0.1367 0.1290 0.1367 18,641 -0.00(-1.23%)
Sep 26, 2022 0.1342 0.1384 0.1342 0.1384 26,690 +0.01(+6.30%)
Sep 23, 2022 0.1321 0.1384 0.1302 0.1302 14,482 -0.01(-6.93%)
Sep 22, 2022 0.1398 0.1399 0.1321 0.1399 57,412 +0.00(+0.65%)
Sep 21, 2022 0.1359 0.1398 0.1321 0.1390 57,875 +0.01(+4.35%)
Sep 20, 2022 0.1375 0.1398 0.1260 0.1332 131,762 -0.01(-4.86%)
Sep 19, 2022 0.1490 0.1505 0.1222 0.1400 75,284 -0.01(-6.04%)
Sep 16, 2022 0.1345 0.1490 0.1284 0.1490 76,512 +0.02(+18.35%)
Sep 15, 2022 0.1298 0.1322 0.1224 0.1259 50,790 -0.00(-3.00%)
Sep 14, 2022 0.1200 0.1298 0.1200 0.1298 21,101 +0.00(+3.84%)
Sep 13, 2022 0.1250 0.1284 0.1200 0.1250 111,781 -0.00(-3.77%)
Sep 12, 2022 0.1300 0.1300 0.1200 0.1299 123,594 -0.00(-0.08%)
Sep 09, 2022 0.1244 0.1345 0.1240 0.1300 146,628 -0.01(-9.15%)
Sep 08, 2022 0.1261 0.1431 0.1249 0.1431 27,500 +0.00(+0.00%)
Sep 07, 2022 0.1243 0.1431 0.1243 0.1431 131,229 +0.01(+6.39%)
Sep 06, 2022 0.1400 0.1450 0.1308 0.1345 128,839 -0.01(-3.93%)
Sep 02, 2022 0.1322 0.1450 0.1322 0.1400 185,296 -0.00(-3.45%)
Sep 01, 2022 0.1114 0.1490 0.1114 0.1450 214,135 +0.00(+0.69%)
Aug 31, 2022 0.1280 0.1445 0.1114 0.1440 39,610 +0.01(+6.82%)
Aug 30, 2022 0.1250 0.1450 0.1050 0.1348 127,899 +0.01(+8.71%)
Aug 29, 2022 0.1175 0.1250 0.1100 0.1240 118,563 -0.00(-0.32%)
Aug 26, 2022 0.1291 0.1332 0.1120 0.1244 140,077 -0.00(-3.64%)
Aug 25, 2022 0.1250 0.1295 0.1250 0.1291 17,725 +0.00(+3.28%)
Aug 24, 2022 0.1140 0.1275 0.1125 0.1250 260,719 +0.01(+8.41%)
Aug 23, 2022 0.1152 0.1153 0.1130 0.1153 50,050 -0.00(-3.19%)
Aug 22, 2022 0.1130 0.1230 0.1130 0.1191 27,600 +0.01(+5.40%)
Aug 19, 2022 0.1100 0.1130 0.1100 0.1130 34,100 +0.01(+7.62%)
Aug 18, 2022 0.1197 0.1249 0.1000 0.1050 238,498 -0.01(-7.49%)
Aug 17, 2022 0.1115 0.1135 0.1115 0.1135 50,167 +0.00(+1.89%)
Aug 16, 2022 0.1113 0.1129 0.1053 0.1114 118,959 +0.00(+0.09%)
Aug 15, 2022 0.1140 0.1250 0.1085 0.1113 86,923 -0.02(-17.56%)
Aug 12, 2022 0.1375 0.1490 0.1140 0.1350 176,273 -0.01(-6.25%)
Aug 11, 2022 0.1045 0.1651 0.1045 0.1440 290,963 +0.05(+48.00%)
Aug 10, 2022 0.1032 0.1050 0.0900 0.0973 118,868 -0.00(-3.76%)
Aug 09, 2022 0.1180 0.1279 0.1000 0.1011 311,004 -0.03(-22.23%)
Aug 08, 2022 0.1301 0.1376 0.1103 0.1300 100,214 -0.00(-1.52%)
Aug 05, 2022 0.1299 0.1320 0.1250 0.1320 87,177 +0.01(+10.00%)
Aug 04, 2022 0.1200 0.1250 0.1200 0.1200 60,000 +0.00(+4.17%)
Aug 03, 2022 0.1092 0.1202 0.1092 0.1152 40,493 +0.01(+5.49%)
Aug 02, 2022 0.0971 0.1092 0.0971 0.1092 53,189 +0.01(+12.46%)
Aug 01, 2022 0.0950 0.1019 0.0850 0.0971 64,604 +0.01(+14.24%)
Jul 29, 2022 0.0905 0.0905 0.0790 0.0850 147,319 -0.01(-10.53%)
Jul 28, 2022 0.1150 0.1150 0.0865 0.0950 331,164 -0.01(-5.00%)
Jul 27, 2022 0.1120 0.1209 0.0811 0.1000 266,744 -0.02(-17.29%)
Jul 26, 2022 0.1220 0.1224 0.1030 0.1209 155,446 -0.00(-0.90%)
Jul 25, 2022 0.1520 0.1520 0.1200 0.1220 247,686 -0.05(-27.38%)
Jul 22, 2022 0.1700 0.1710 0.1500 0.1680 297,017 -0.01(-5.35%)
Jul 21, 2022 0.1585 0.1880 0.1585 0.1775 199,592 +0.02(+13.49%)
Jul 20, 2022 0.1719 0.1719 0.1564 0.1564 95,385 -0.02(-9.07%)
Jul 19, 2022 0.1617 0.1850 0.1617 0.1720 186,401 +0.01(+8.18%)
Jul 18, 2022 0.1475 0.1595 0.1202 0.1590 168,838 +0.03(+27.20%)
Jul 15, 2022 0.1054 0.1629 0.1054 0.1250 509,681 +0.02(+18.48%)
Jul 14, 2022 0.0900 0.1100 0.0900 0.1055 223,688 +0.02(+17.22%)
Jul 12, 2022 0.0900 0 -0.01(-10.00%)
Jul 11, 2022 0.1000 0.1000 0.0998 0.1000 20,001 +0.00(+0.10%)
Jul 08, 2022 0.1000 0.1000 0.0999 0.0999 40,000 +0.00(+2.78%)
Jul 07, 2022 0.1090 0.1090 0.0972 0.0972 8,000 +0.01(+13.95%)
Jul 06, 2022 0.0853 0.0853 0.0853 0.0853 10,000 -0.01(-14.70%)
Jul 05, 2022 0.0902 0.1100 0.0803 0.1000 174,987 +0.01(+7.99%)
Jul 01, 2022 0.0926 0.0926 0.0810 0.0926 2,137 -0.01(-11.81%)
Jun 30, 2022 0.1050 0.1050 0.0800 0.1050 29,310 +0.00(+0.00%)
Jun 28, 2022 0.1050 0 +0.00(+5.00%)
Jun 27, 2022 0.1100 0.1100 0.0800 0.1000 45,761 -0.01(-8.59%)
Jun 24, 2022 0.0911 0.1094 0.0911 0.1094 43,500 +0.02(+25.75%)
Jun 23, 2022 0.0870 0.0895 0.0870 0.0870 6,600 -0.00(-4.40%)
Jun 22, 2022 0.0909 0.0910 0.0890 0.0910 56,000 +0.00(+0.00%)
Jun 21, 2022 0.0900 0.0930 0.0900 0.0910 33,366 -0.00(-0.55%)
Jun 17, 2022 0.0915 0.0960 0.0870 0.0915 8,226 +0.00(+0.00%)
Jun 16, 2022 0.0915 0.0915 0.0915 0.0915 5,000 -0.00(-0.54%)
Jun 15, 2022 0.0970 0.0970 0.0880 0.0920 70,801 +0.00(+0.00%)
Jun 14, 2022 0.0920 0.0920 0.0920 0.0920 1,500 +0.00(+2.22%)
Jun 13, 2022 0.0950 0.1000 0.0850 0.0900 56,450 +0.00(+2.74%)
Jun 10, 2022 0.0750 0.1000 0.0750 0.0876 145,397 -0.01(-12.40%)
Jun 09, 2022 0.0990 0.1087 0.0725 0.1000 203,361 +0.00(+2.04%)
Jun 08, 2022 0.0770 0.1040 0.0700 0.0980 100,645 +0.02(+32.79%)
Jun 07, 2022 0.0721 0.0879 0.0581 0.0738 154,168 -0.00(-5.38%)
Jun 06, 2022 0.0890 0.0890 0.0560 0.0780 121,525 +0.01(+6.85%)
Jun 03, 2022 0.0700 0.0730 0.0700 0.0730 7,800 +0.00(+4.29%)
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.