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 (%)
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.