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 UNCHANGED
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 (%)
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%)
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.