Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Energy Corp (OP: UNRG )

0.0500 +0.0022 (+4.60%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2022 0.0700 75 -0.00(-2.78%)
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%)
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.