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 (%)
May 28, 2021 0.0390 0.0430 0.0390 0.0430 9,898 +0.00(+10.26%)
May 27, 2021 0.0425 0.0428 0.0390 0.0390 29,000 -0.00(-2.50%)
May 26, 2021 0.0425 0.0425 0.0390 0.0400 48,000 +0.00(+2.30%)
May 25, 2021 0.0410 0.0410 0.0390 0.0391 35,068 -0.00(-2.25%)
May 24, 2021 0.0401 0.0410 0.0400 0.0400 32,833 -0.00(-9.30%)
May 21, 2021 0.0480 0.0480 0.0402 0.0441 24,933 +0.00(+0.23%)
May 20, 2021 0.0440 0.0460 0.0440 0.0440 44,600 -0.00(-8.90%)
May 19, 2021 0.0483 0.0487 0.0480 0.0483 62,000 +0.01(+14.73%)
May 18, 2021 0.0453 0.0453 0.0420 0.0421 41,578 +0.00(+0.24%)
May 17, 2021 0.0450 0.0451 0.0420 0.0420 49,644 -0.00(-9.68%)
May 14, 2021 0.0573 0.0573 0.0459 0.0465 51,264 +0.01(+13.41%)
May 13, 2021 0.0444 0.0501 0.0410 0.0410 1,045,665 -0.00(-7.45%)
May 12, 2021 0.0433 0.0480 0.0410 0.0443 164,739 -0.00(-5.74%)
May 11, 2021 0.0381 0.0470 0.0380 0.0470 26,125 +0.00(+0.00%)
May 10, 2021 0.0470 0.0470 0.0350 0.0470 97,673 +0.01(+14.63%)
May 07, 2021 0.0470 0.0470 0.0351 0.0410 8,000 -0.00(-8.89%)
May 06, 2021 0.0430 0.0450 0.0430 0.0450 107,116 +0.00(+3.93%)
May 05, 2021 0.0433 0.0433 0.0370 0.0433 44,660 +0.00(+5.61%)
May 04, 2021 0.0450 0.0450 0.0410 0.0410 20,600 +0.00(+10.81%)
May 03, 2021 0.0355 0.0403 0.0355 0.0370 1,824 -0.01(-20.94%)
Apr 30, 2021 0.0359 0.0469 0.0325 0.0468 118,200 +0.01(+44.00%)
Apr 29, 2021 0.0359 0.0359 0.0324 0.0325 74,701 -0.00(-2.99%)
Apr 28, 2021 0.0315 0.0335 0.0310 0.0335 53,646 +0.00(+0.90%)
Apr 27, 2021 0.0359 0.0359 0.0305 0.0332 38,000 +0.00(+7.10%)
Apr 26, 2021 0.0336 0.0359 0.0309 0.0310 306,238 -0.00(-13.17%)
Apr 23, 2021 0.0385 0.0385 0.0312 0.0357 154,100 -0.00(-7.27%)
Apr 22, 2021 0.0388 0.0400 0.0375 0.0385 172,600 -0.00(-6.10%)
Apr 21, 2021 0.0350 0.0410 0.0350 0.0410 3,700 +0.00(+0.00%)
Apr 20, 2021 0.0371 0.0420 0.0350 0.0410 365,016 -0.00(-10.68%)
Apr 19, 2021 0.0411 0.0459 0.0360 0.0459 749,593 +0.00(+6.74%)
Apr 16, 2021 0.0470 0.0470 0.0410 0.0430 7,500 -0.00(-2.27%)
Apr 15, 2021 0.0400 0.0440 0.0400 0.0440 8,500 +0.00(+7.32%)
Apr 14, 2021 0.0480 0.0480 0.0410 0.0410 15,017 -0.00(-8.89%)
Apr 13, 2021 0.0410 0.0490 0.0410 0.0450 2,324 +0.00(+9.76%)
Apr 12, 2021 0.0410 0.0490 0.0410 0.0410 35,153 +0.00(+0.00%)
Apr 09, 2021 0.0490 0.0490 0.0400 0.0410 155,300 -0.00(-8.89%)
Apr 08, 2021 0.0520 0.0520 0.0415 0.0450 143,050 -0.01(-13.46%)
Apr 07, 2021 0.0500 0.0690 0.0460 0.0520 586,005 +0.01(+21.50%)
Apr 06, 2021 0.0420 0.0500 0.0400 0.0428 391,176 +0.00(+1.90%)
Apr 05, 2021 0.0380 0.0440 0.0380 0.0420 147,248 +0.00(+9.09%)
Apr 01, 2021 0.0405 0.0405 0.0350 0.0385 89,900 -0.00(-4.94%)
Mar 31, 2021 0.0350 0.0448 0.0350 0.0405 100,273 +0.00(+6.58%)
Mar 30, 2021 0.0380 0.0380 0.0380 0.0380 94,700 -0.00(-7.32%)
Mar 29, 2021 0.0450 0.0450 0.0351 0.0410 153,195 +0.00(+0.00%)
Mar 26, 2021 0.0410 0.0410 0.0350 0.0410 19,700 +0.00(+5.13%)
Mar 25, 2021 0.0390 0.0390 0.0390 0.0390 6,125 -0.00(-4.88%)
Mar 24, 2021 0.0375 0.0426 0.0375 0.0410 28,000 +0.00(+9.33%)
Mar 23, 2021 0.0437 0.0450 0.0375 0.0375 218,844 -0.00(-10.07%)
Mar 22, 2021 0.0500 0.0500 0.0417 0.0417 130,340 -0.01(-14.37%)
Mar 19, 2021 0.0500 0.0500 0.0426 0.0487 49,000 +0.00(+0.41%)
Mar 18, 2021 0.0455 0.0485 0.0425 0.0485 251,113 -0.00(-2.81%)
Mar 17, 2021 0.0498 0.0550 0.0410 0.0499 484,005 +0.00(+1.42%)
Mar 16, 2021 0.0439 0.0520 0.0391 0.0492 400,825 +0.01(+14.42%)
Mar 15, 2021 0.0790 0.0790 0.0342 0.0430 2,445,258 -0.02(-29.51%)
Mar 12, 2021 0.0260 0.1090 0.0260 0.0610 8,642,400 +0.03(+96.14%)
Mar 11, 2021 0.0343 0.0432 0.0300 0.0311 229,950 -0.01(-23.21%)
Mar 10, 2021 0.0499 0.0499 0.0400 0.0405 58,558 -0.00(-10.99%)
Mar 09, 2021 0.0517 0.0517 0.0405 0.0455 28,383 -0.01(-11.99%)
Mar 08, 2021 0.0517 0.0535 0.0517 0.0517 300 -0.00(-3.36%)
Mar 04, 2021 0.0535 0.0535 0.0535 0 -0.02(-23.57%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+12.18%)
Mar 02, 2021 0.0720 0.0750 0.0526 0.0624 35,500 -0.01(-15.68%)
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.