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

United Energy Corp (OP: UNRG )

0.0450 -0.0005 (-1.10%)
Streaming Delayed Price Updated: 9:40 AM EST, Nov 29, 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 (%)
Nov 27, 2024 0.0450 0.0455 0.0421 0.0455 93,644 +0.00(+1.11%)
Nov 26, 2024 0.0450 0.0450 0.0430 0.0450 7,265 +0.00(+0.00%)
Nov 25, 2024 0.0435 0.0480 0.0435 0.0450 68,533 +0.00(+0.00%)
Nov 22, 2024 0.0480 0.0480 0.0420 0.0450 408,447 +0.00(+0.00%)
Nov 21, 2024 0.0450 0.0480 0.0430 0.0450 71,605 +0.00(+10.84%)
Nov 20, 2024 0.0465 0.0465 0.0406 0.0406 44,532 -0.00(-7.73%)
Nov 19, 2024 0.0423 0.0480 0.0410 0.0440 26,776 +0.00(+8.37%)
Nov 18, 2024 0.0480 0.0480 0.0406 0.0406 40,795 -0.00(-5.58%)
Nov 15, 2024 0.0480 0.0480 0.0418 0.0430 232,532 +0.00(+2.87%)
Nov 14, 2024 0.0440 0.0440 0.0405 0.0418 116,004 -0.00(-5.00%)
Nov 13, 2024 0.0450 0.0450 0.0406 0.0440 33,339 +0.00(+0.00%)
Nov 12, 2024 0.0430 0.0450 0.0421 0.0440 145,850 -0.00(-2.22%)
Nov 11, 2024 0.0441 0.0485 0.0441 0.0450 46,148 -0.00(-1.32%)
Nov 08, 2024 0.0485 0.0485 0.0451 0.0456 263,999 -0.00(-2.15%)
Nov 07, 2024 0.0475 0.0480 0.0458 0.0466 259,073 +0.00(+0.65%)
Nov 06, 2024 0.0475 0.0493 0.0453 0.0463 597,757 -0.00(-2.53%)
Nov 05, 2024 0.0420 0.0475 0.0419 0.0475 415,292 +0.01(+15.85%)
Nov 04, 2024 0.0440 0.0440 0.0410 0.0410 142,250 +0.00(+0.00%)
Nov 01, 2024 0.0440 0.0440 0.0410 0.0410 277,014 -0.00(-5.53%)
Oct 31, 2024 0.0485 0.0485 0.0400 0.0434 610,242 -0.00(-6.26%)
Oct 30, 2024 0.0500 0.0500 0.0450 0.0463 225,499 +0.00(+2.43%)
Oct 29, 2024 0.0760 0.0760 0.0452 0.0452 1,458,619 -0.03(-39.73%)
Oct 28, 2024 0.0773 0.0773 0.0750 0.0750 78,042 -0.00(-3.97%)
Oct 25, 2024 0.0863 0.0920 0.0781 0.0781 139,758 -0.00(-5.56%)
Oct 24, 2024 0.0827 0.0827 0.0814 0.0827 70,600 +0.00(+0.00%)
Oct 23, 2024 0.0935 0.0935 0.0750 0.0827 312,149 -0.01(-10.40%)
Oct 22, 2024 0.0900 0.0923 0.0820 0.0923 229,955 +0.00(+2.56%)
Oct 21, 2024 0.0948 0.0949 0.0841 0.0900 138,637 -0.00(-5.06%)
Oct 18, 2024 0.0832 0.0948 0.0810 0.0948 313,200 +0.01(+13.94%)
Oct 17, 2024 0.0946 0.0947 0.0820 0.0832 287,482 -0.01(-12.05%)
Oct 16, 2024 0.0900 0.0946 0.0870 0.0946 93,427 +0.00(+3.16%)
Oct 15, 2024 0.1040 0.1040 0.0904 0.0917 136,250 -0.01(-8.30%)
Oct 14, 2024 0.0890 0.1199 0.0850 0.1000 1,370,515 +0.01(+11.23%)
Oct 11, 2024 0.0998 0.1070 0.0814 0.0899 955,626 -0.01(-9.83%)
Oct 10, 2024 0.0950 0.1799 0.0811 0.0997 6,293,709 +0.05(+87.41%)
Oct 09, 2024 0.0439 0.0595 0.0310 0.0532 2,153,158 +0.01(+36.41%)
Oct 08, 2024 0.0380 0.0437 0.0320 0.0390 34,686 +0.01(+17.47%)
Oct 07, 2024 0.0333 0.0333 0.0308 0.0332 181,000 +0.00(+3.75%)
Oct 04, 2024 0.0400 0.0400 0.0254 0.0320 1,406,177 -0.01(-20.00%)
Oct 03, 2024 0.0370 0.0400 0.0359 0.0400 701,374 +0.00(+7.82%)
Oct 02, 2024 0.0395 0.0395 0.0371 0.0371 63,350 -0.00(-4.87%)
Oct 01, 2024 0.0385 0.0399 0.0371 0.0390 144,233 +0.00(+3.17%)
Sep 30, 2024 0.0350 0.0378 0.0350 0.0378 22,900 +0.00(+8.00%)
Sep 27, 2024 0.0400 0.0400 0.0340 0.0350 438,734 -0.00(-11.17%)
Sep 26, 2024 0.0459 0.0466 0.0394 0.0394 309,335 -0.01(-13.60%)
Sep 25, 2024 0.0455 0.0458 0.0450 0.0456 113,829 +0.00(+0.88%)
Sep 24, 2024 0.0452 0.0452 0.0452 0.0452 18,816 +0.00(+0.44%)
Sep 23, 2024 0.0450 0.0450 0.0450 0.0450 13,035 -0.00(-1.96%)
Sep 20, 2024 0.0459 0.0459 0.0450 0.0459 166,085 -0.00(-0.22%)
Sep 19, 2024 0.0438 0.0460 0.0438 0.0460 269,616 +0.00(+1.77%)
Sep 18, 2024 0.0452 0.0452 0.0452 0.0452 100 +0.00(+3.20%)
Sep 16, 2024 0.0438 0 +0.00(+5.29%)
Sep 13, 2024 0.0440 0.0440 0.0416 0.0416 62,519 -0.00(-4.15%)
Sep 12, 2024 0.0434 0.0434 0.0434 0.0434 12,000 -0.00(-5.24%)
Sep 11, 2024 0.0457 0.0458 0.0457 0.0458 100,000 +0.00(+0.66%)
Sep 09, 2024 0.0455 0 +0.00(+10.98%)
Sep 06, 2024 0.0488 0.0489 0.0410 0.0410 231,253 -0.01(-16.33%)
Sep 05, 2024 0.0510 0.0510 0.0486 0.0490 80,500 -0.00(-2.00%)
Sep 04, 2024 0.0498 0.0500 0.0498 0.0500 25,000 +0.00(+2.04%)
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.