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 (%)
May 31, 2022 0.0625 0.0800 0.0560 0.0720 158,146 +0.02(+30.91%)
May 26, 2022 0.0550 0 -0.01(-20.29%)
May 25, 2022 0.0690 0.0690 0.0690 0.0690 1,800 +0.01(+9.00%)
May 24, 2022 0.0633 0.0633 0.0633 0.0633 6,412 +0.01(+11.05%)
May 23, 2022 0.0630 0.0660 0.0570 0.0570 57,000 -0.01(-17.39%)
May 20, 2022 0.0630 0.0690 0.0630 0.0690 25,000 +0.01(+15.00%)
May 19, 2022 0.0600 0.0600 0.0600 0.0600 10,600 +0.00(+0.50%)
May 18, 2022 0.0597 0.0597 0.0597 0.0597 2,000 -0.00(-5.24%)
May 17, 2022 0.0630 0.0630 0.0630 0.0630 1,200 +0.00(+3.45%)
May 16, 2022 0.0605 0.0620 0.0572 0.0609 62,624 +0.00(+2.35%)
May 13, 2022 0.0562 0.0595 0.0562 0.0595 13,900 +0.00(+0.68%)
May 12, 2022 0.0550 0.0628 0.0550 0.0591 64,335 -0.00(-5.89%)
May 11, 2022 0.0600 0.0628 0.0520 0.0628 77,202 +0.00(+4.67%)
May 10, 2022 0.0600 0.0600 0.0600 0.0600 8,990 -0.00(-0.50%)
May 09, 2022 0.0599 0.0603 0.0512 0.0603 6,700 +0.00(+0.50%)
May 06, 2022 0.0695 0.0695 0.0555 0.0600 84,063 -0.01(-13.04%)
May 05, 2022 0.0350 0.0720 0.0350 0.0690 156,446 -0.00(-1.15%)
May 04, 2022 0.0698 0.0698 0.0698 0.0698 6,000 -0.01(-6.93%)
May 03, 2022 0.0750 0.0750 0.0750 0.0750 100 +0.01(+10.29%)
May 02, 2022 0.0682 0.0682 0.0680 0.0680 19,990 -0.01(-9.33%)
Apr 29, 2022 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Apr 28, 2022 0.0750 0.0750 0.0680 0.0750 43,680 +0.00(+0.00%)
Apr 27, 2022 0.0780 0.0780 0.0688 0.0750 23,579 +0.00(+4.46%)
Apr 26, 2022 0.0718 0.0718 0.0718 0.0718 7,111 +0.01(+10.29%)
Apr 25, 2022 0.0799 0.0799 0.0651 0.0651 30,899 -0.01(-10.21%)
Apr 22, 2022 0.0725 0.0725 0.0725 0.0725 13,000 -0.01(-9.26%)
Apr 21, 2022 0.0760 0.0799 0.0611 0.0799 59,550 +0.00(+0.00%)
Apr 20, 2022 0.0799 0.0799 0.0799 0.0799 7,500 +0.00(+0.00%)
Apr 19, 2022 0.0799 0.0799 0.0799 0.0799 6,717 +0.01(+7.97%)
Apr 18, 2022 0.0740 0.0740 0.0661 0.0740 37,800 +0.00(+0.00%)
Apr 14, 2022 0.0740 0.0740 0.0661 0.0740 27,122 -0.00(-1.33%)
Apr 13, 2022 0.0840 0.0840 0.0670 0.0750 118,753 +0.00(+0.00%)
Apr 12, 2022 0.0810 0.0894 0.0700 0.0750 225,400 -0.01(-6.60%)
Apr 11, 2022 0.0800 0.0847 0.0800 0.0803 37,111 +0.00(+0.12%)
Apr 08, 2022 0.0900 0.0900 0.0675 0.0802 127,247 -0.01(-10.29%)
Apr 07, 2022 0.0920 0.0920 0.0671 0.0894 164,327 +0.00(+0.45%)
Apr 06, 2022 0.0909 0.0909 0.0855 0.0890 19,999 +0.01(+7.23%)
Apr 05, 2022 0.1050 0.1050 0.0750 0.0830 34,023 +0.00(+1.22%)
Apr 04, 2022 0.0920 0.0920 0.0720 0.0820 65,461 -0.00(-4.09%)
Apr 01, 2022 0.0855 0.0855 0.0855 0.0855 3,000 +0.00(+0.00%)
Mar 31, 2022 0.0850 0.0855 0.0850 0.0855 25,456 +0.00(+0.00%)
Mar 30, 2022 0.0940 0.0940 0.0810 0.0855 60,000 +0.01(+6.88%)
Mar 29, 2022 0.0988 0.0988 0.0800 0.0800 192,062 -0.02(-19.19%)
Mar 28, 2022 0.0980 0.0990 0.0910 0.0990 27,745 +0.00(+0.00%)
Mar 25, 2022 0.0961 0.0990 0.0898 0.0990 270,972 -0.00(-2.94%)
Mar 24, 2022 0.1020 0.1057 0.0990 0.1020 75,240 +0.00(+0.99%)
Mar 23, 2022 0.1059 0.1059 0.0992 0.1010 42,656 -0.00(-4.45%)
Mar 22, 2022 0.1044 0.1057 0.0996 0.1057 43,374 +0.01(+5.70%)
Mar 21, 2022 0.1000 0.1000 0.1000 0.1000 402 +0.00(+0.00%)
Mar 18, 2022 0.1000 0.1050 0.0910 0.1000 172,138 -0.01(-7.41%)
Mar 17, 2022 0.1149 0.1149 0.0910 0.1080 76,410 +0.00(+0.19%)
Mar 16, 2022 0.1001 0.1190 0.1001 0.1078 41,221 -0.01(-9.41%)
Mar 15, 2022 0.1248 0.1248 0.1000 0.1190 245,242 -0.00(-0.92%)
Mar 14, 2022 0.1300 0.1325 0.1007 0.1201 88,660 -0.01(-7.69%)
Mar 11, 2022 0.1347 0.1360 0.1275 0.1301 109,551 -0.00(-3.27%)
Mar 10, 2022 0.1206 0.1345 0.1200 0.1345 161,617 +0.00(+0.37%)
Mar 09, 2022 0.1249 0.1345 0.1100 0.1340 197,971 +0.02(+16.62%)
Mar 08, 2022 0.1195 0.1250 0.0910 0.1149 435,526 +0.01(+14.90%)
Mar 07, 2022 0.1110 0.1200 0.1000 0.1000 228,051 -0.01(-7.83%)
Mar 04, 2022 0.1098 0.1098 0.1066 0.1085 53,029 -0.00(-2.25%)
Mar 03, 2022 0.1360 0.1360 0.1050 0.1110 193,459 -0.01(-5.53%)
Mar 02, 2022 0.1148 0.1175 0.1050 0.1175 40,100 +0.01(+5.57%)
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.