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 (%)
Aug 31, 2021 0.0700 0.0740 0.0501 0.0600 71,613 -0.01(-14.29%)
Aug 30, 2021 0.0740 0.0740 0.0631 0.0700 19,894 +0.00(+0.00%)
Aug 27, 2021 0.0710 0.0710 0.0450 0.0700 327,785 +0.00(+0.00%)
Aug 26, 2021 0.0600 0.0720 0.0600 0.0700 98,354 -0.00(-1.41%)
Aug 25, 2021 0.0700 0.0710 0.0655 0.0710 31,969 +0.01(+8.40%)
Aug 24, 2021 0.0655 0.0655 0.0655 0.0655 10,000 +0.01(+19.09%)
Aug 23, 2021 0.0700 0.0700 0.0550 0.0550 94,439 +0.00(+0.00%)
Aug 20, 2021 0.0730 0.0730 0.0550 0.0550 29,505 -0.01(-15.38%)
Aug 19, 2021 0.0730 0.0730 0.0600 0.0650 8,655 -0.01(-7.14%)
Aug 18, 2021 0.0700 0.0700 0.0690 0.0700 4,630 +0.00(+5.26%)
Aug 17, 2021 0.0695 0.0695 0.0665 0.0665 91,291 -0.00(-3.34%)
Aug 16, 2021 0.0608 0.0688 0.0600 0.0688 242,130 +0.01(+19.03%)
Aug 13, 2021 0.0600 0.0625 0.0526 0.0578 229,800 +0.00(+1.40%)
Aug 12, 2021 0.0630 0.0630 0.0550 0.0570 78,978 +0.00(+0.00%)
Aug 11, 2021 0.0595 0.0650 0.0485 0.0570 183,800 -0.00(-4.20%)
Aug 10, 2021 0.0487 0.0595 0.0481 0.0595 99,600 +0.01(+22.43%)
Aug 09, 2021 0.0570 0.0582 0.0406 0.0486 181,817 -0.01(-10.00%)
Aug 06, 2021 0.0550 0.0550 0.0540 0.0540 24,809 -0.00(-6.09%)
Aug 05, 2021 0.0595 0.0595 0.0575 0.0575 18,900 -0.00(-1.88%)
Aug 04, 2021 0.0562 0.0600 0.0562 0.0586 215,450 +0.00(+4.64%)
Aug 03, 2021 0.0550 0.0566 0.0550 0.0560 164,103 +0.00(+1.82%)
Aug 02, 2021 0.0550 0.0550 0.0470 0.0550 42,400 +0.00(+3.77%)
Jul 30, 2021 0.0400 0.0550 0.0400 0.0530 213,812 +0.01(+17.78%)
Jul 29, 2021 0.0450 0.0450 0.0450 0.0450 8,140 +0.00(+0.00%)
Jul 28, 2021 0.0455 0.0500 0.0390 0.0450 25,500 -0.00(-9.82%)
Jul 27, 2021 0.0456 0.0500 0.0456 0.0499 36,740 +0.01(+24.44%)
Jul 26, 2021 0.0470 0.0490 0.0401 0.0401 447,586 -0.00(-7.82%)
Jul 22, 2021 0.0435 0.0435 0.0435 0 -0.00(-0.91%)
Jul 21, 2021 0.0600 0.0600 0.0400 0.0439 40,500 +0.00(+12.56%)
Jul 20, 2021 0.0411 0.0411 0.0390 0.0390 6,000 -0.00(-5.11%)
Jul 19, 2021 0.0385 0.0435 0.0385 0.0411 26,100 -0.00(-8.05%)
Jul 16, 2021 0.0447 0.0447 0.0447 0.0447 34,199 +0.01(+16.10%)
Jul 15, 2021 0.0386 0.0386 0.0385 0.0385 35,000 -0.00(-2.28%)
Jul 14, 2021 0.0390 0.0403 0.0390 0.0394 7,150 -0.00(-8.80%)
Jul 13, 2021 0.0381 0.0445 0.0381 0.0432 39,000 -0.00(-3.36%)
Jul 12, 2021 0.0447 0.0447 0.0447 0.0447 3,000 +0.00(+3.71%)
Jul 09, 2021 0.0391 0.0445 0.0380 0.0431 52,044 +0.00(+10.51%)
Jul 08, 2021 0.0410 0.0480 0.0381 0.0390 84,612 -0.00(-11.36%)
Jul 07, 2021 0.0440 0.0480 0.0395 0.0440 101,820 +0.00(+7.06%)
Jul 06, 2021 0.0400 0.0411 0.0390 0.0411 25,326 -0.00(-2.14%)
Jul 02, 2021 0.0420 0.0420 0.0420 0.0420 3,200 -0.00(-4.33%)
Jul 01, 2021 0.0437 0.0440 0.0410 0.0439 36,777 +0.00(+0.69%)
Jun 30, 2021 0.0390 0.0440 0.0380 0.0436 87,006 +0.00(+11.79%)
Jun 29, 2021 0.0390 0.0393 0.0390 0.0390 134,606 +0.00(+0.00%)
Jun 28, 2021 0.0400 0.0413 0.0390 0.0390 239,566 -0.00(-2.50%)
Jun 25, 2021 0.0450 0.0450 0.0400 0.0400 44,476 -0.00(-11.11%)
Jun 24, 2021 0.0440 0.0490 0.0385 0.0450 322,944 +0.00(+2.27%)
Jun 23, 2021 0.0450 0.0470 0.0420 0.0440 109,556 +0.01(+15.49%)
Jun 22, 2021 0.0416 0.0450 0.0381 0.0381 48,203 -0.01(-14.38%)
Jun 21, 2021 0.0380 0.0445 0.0380 0.0445 51,000 +0.00(+3.97%)
Jun 18, 2021 0.0428 0.0428 0.0428 0.0428 2,800 +0.00(+0.71%)
Jun 17, 2021 0.0400 0.0450 0.0400 0.0425 51,606 +0.00(+0.00%)
Jun 16, 2021 0.0400 0.0425 0.0400 0.0425 44,467 -0.00(-3.41%)
Jun 15, 2021 0.0400 0.0450 0.0400 0.0440 41,000 +0.01(+14.29%)
Jun 14, 2021 0.0385 0.0385 0.0385 0.0385 1,100 +0.00(+1.32%)
Jun 11, 2021 0.0410 0.0410 0.0380 0.0380 51,000 -0.00(-7.32%)
Jun 10, 2021 0.0410 0.0410 0.0410 0.0410 12,062 +0.00(+0.00%)
Jun 09, 2021 0.0410 0.0410 0.0410 0.0410 12,250 -0.00(-8.89%)
Jun 08, 2021 0.0521 0.0521 0.0390 0.0450 104,112 +0.00(+1.81%)
Jun 07, 2021 0.0370 0.0443 0.0370 0.0442 152,533 +0.00(+8.60%)
Jun 04, 2021 0.0380 0.0407 0.0370 0.0407 24,342 +0.00(+4.36%)
Jun 03, 2021 0.0413 0.0413 0.0390 0.0390 19,088 +0.00(+0.00%)
Jun 02, 2021 0.0391 0.0391 0.0390 0.0390 7,000 +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.