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 (%)
Oct 31, 2019 0.0640 0.1300 0.0561 0.1070 3,600,070 +0.05(+81.36%)
Oct 30, 2019 0.0700 0.0779 0.0581 0.0590 463,270 -0.02(-21.02%)
Oct 29, 2019 0.0800 0.0930 0.0620 0.0747 1,250,880 -0.02(-18.80%)
Oct 28, 2019 0.0900 0.1100 0.0810 0.0920 587,771 -0.01(-12.38%)
Oct 25, 2019 0.1334 0.1334 0.0970 0.1050 1,192,700 -0.02(-13.01%)
Oct 24, 2019 0.1150 0.1348 0.0960 0.1207 2,017,730 -0.01(-8.56%)
Oct 23, 2019 0.1740 0.1990 0.1041 0.1320 2,254,371 -0.06(-31.57%)
Oct 22, 2019 0.2000 0.2100 0.1444 0.1929 2,962,385 +0.03(+20.56%)
Oct 21, 2019 0.1900 0.2560 0.1600 0.1600 2,267,901 -0.02(-11.11%)
Oct 18, 2019 0.1993 0.2000 0.1620 0.1800 382,200 -0.01(-5.26%)
Oct 17, 2019 0.2230 0.2235 0.1500 0.1900 568,069 -0.03(-15.10%)
Oct 16, 2019 0.2400 0.2686 0.2011 0.2238 821,517 -0.03(-10.44%)
Oct 15, 2019 0.1800 0.2550 0.1450 0.2499 2,411,118 +0.06(+28.88%)
Oct 14, 2019 0.2100 0.2300 0.1770 0.1939 727,407 -0.04(-17.07%)
Oct 11, 2019 0.2700 0.2700 0.2082 0.2338 626,100 -0.03(-10.01%)
Oct 10, 2019 0.3150 0.3150 0.2367 0.2598 623,619 -0.04(-13.11%)
Oct 09, 2019 0.2110 0.3478 0.2110 0.2990 2,247,305 +0.01(+3.10%)
Oct 08, 2019 0.4050 0.4096 0.2750 0.2900 2,997,649 -0.12(-28.92%)
Oct 07, 2019 0.4430 0.5100 0.3800 0.4080 2,718,394 -0.00(-0.49%)
Oct 04, 2019 0.5000 0.5130 0.3210 0.4100 3,175,400 -0.07(-14.58%)
Oct 03, 2019 0.3720 0.5270 0.2910 0.4800 7,158,744 +0.11(+31.00%)
Oct 02, 2019 0.2880 0.3730 0.2400 0.3664 3,441,464 +0.12(+45.98%)
Oct 01, 2019 0.2000 0.2900 0.1810 0.2510 1,451,769 +0.03(+14.09%)
Sep 30, 2019 0.2250 0.2590 0.1900 0.2200 1,014,439 +0.01(+5.06%)
Sep 27, 2019 0.2400 0.2700 0.1900 0.2094 1,860,100 -0.03(-11.65%)
Sep 26, 2019 0.1900 0.2466 0.1500 0.2370 2,891,649 +0.06(+33.15%)
Sep 25, 2019 0.0940 0.1830 0.0710 0.1780 3,013,930 +0.08(+89.36%)
Sep 24, 2019 0.1150 0.1150 0.0811 0.0940 870,647 -0.02(-14.16%)
Sep 23, 2019 0.1400 0.1450 0.0905 0.1095 917,673 -0.03(-18.83%)
Sep 20, 2019 0.1300 0.1650 0.1120 0.1349 899,000 +0.00(+0.67%)
Sep 19, 2019 0.1150 0.1600 0.0950 0.1340 1,448,106 +0.03(+22.94%)
Sep 18, 2019 0.1450 0.1450 0.0865 0.1090 1,939,907 -0.03(-22.09%)
Sep 17, 2019 0.1750 0.1898 0.1140 0.1399 2,071,217 -0.05(-24.38%)
Sep 16, 2019 0.2390 0.2400 0.1520 0.1850 2,050,110 -0.06(-25.04%)
Sep 13, 2019 0.2750 0.3050 0.1810 0.2468 1,738,200 -0.03(-11.54%)
Sep 12, 2019 0.3450 0.3750 0.2100 0.2790 2,541,468 -0.07(-20.51%)
Sep 11, 2019 0.2050 0.3905 0.1700 0.3510 3,330,693 +0.13(+60.27%)
Sep 10, 2019 0.1100 0.2380 0.1100 0.2190 4,270,780 +0.12(+112.62%)
Sep 09, 2019 0.0668 0.1570 0.0570 0.1030 3,579,478 +0.05(+81.34%)
Sep 06, 2019 0.0519 0.0668 0.0460 0.0568 605,100 +0.00(+3.27%)
Sep 05, 2019 0.0460 0.0620 0.0377 0.0550 562,460 +0.02(+46.67%)
Sep 04, 2019 0.0500 0.0500 0.0335 0.0375 938,826 -0.02(-29.91%)
Sep 03, 2019 0.0309 0.0730 0.0241 0.0535 1,936,249 +0.03(+128.63%)
Aug 30, 2019 0.0160 0.0300 0.0120 0.0234 3,170,600 +0.01(+56.00%)
Aug 29, 2019 0.0042 0.0190 0.0042 0.0150 4,192,347 +0.01(+316.67%)
Aug 26, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Aug 21, 2019 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Aug 19, 2019 0.0040 0.0040 0.0040 0 +0.00(+37.93%)
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.