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 (%)
Aug 31, 2020 0.0715 0.0740 0.0321 0.0340 1,197,007 -0.04(-53.42%)
Aug 28, 2020 0.0561 0.0730 0.0561 0.0730 22,000 +0.02(+46.00%)
Aug 27, 2020 0.0452 0.0748 0.0380 0.0500 67,000 +0.01(+21.36%)
Aug 26, 2020 0.0500 0.0551 0.0412 0.0412 6,400 +0.00(+2.74%)
Aug 25, 2020 0.0509 0.0590 0.0401 0.0401 124,350 -0.01(-16.46%)
Aug 24, 2020 0.0700 0.0700 0.0401 0.0480 150,567 -0.01(-10.28%)
Aug 21, 2020 0.0600 0.0649 0.0480 0.0535 49,600 -0.01(-8.55%)
Aug 20, 2020 0.0700 0.0700 0.0584 0.0585 63,795 +0.01(+14.71%)
Aug 19, 2020 0.0690 0.0690 0.0505 0.0510 320,057 -0.02(-31.82%)
Aug 18, 2020 0.0780 0.0780 0.0748 0.0748 3,200 -0.00(-0.13%)
Aug 17, 2020 0.0516 0.0749 0.0516 0.0749 500 -0.00(-4.59%)
Aug 13, 2020 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Aug 12, 2020 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0800 0.0700 0.0750 14,800 +0.00(+7.14%)
Aug 04, 2020 0.0672 0.0889 0.0632 0.0700 23,050 -0.00(-3.45%)
Aug 03, 2020 0.0900 0.1000 0.0711 0.0725 84,392 -0.03(-27.43%)
Jul 31, 2020 0.1019 0.1019 0.0999 0.0999 2,200 +0.01(+12.25%)
Jul 30, 2020 0.0690 0.0900 0.0690 0.0890 42,050 +0.01(+10.15%)
Jul 29, 2020 0.0808 0.0808 0.0660 0.0808 113,875 -0.03(-26.55%)
Jul 28, 2020 0.0900 0.1100 0.0900 0.1100 141,601 +0.02(+23.60%)
Jul 27, 2020 0.0950 0.1007 0.0650 0.0890 141,508 +0.01(+7.23%)
Jul 24, 2020 0.0920 0.0955 0.0710 0.0830 271,400 +0.00(+4.67%)
Jul 23, 2020 0.0860 0.0985 0.0671 0.0793 599,547 +0.02(+39.61%)
Jul 22, 2020 0.0875 0.0875 0.0568 0.0568 86,600 -0.02(-24.27%)
Jul 21, 2020 0.0664 0.0800 0.0530 0.0750 445,997 +0.00(+0.00%)
Jul 20, 2020 0.0568 0.0750 0.0524 0.0750 64,930 +0.01(+25.00%)
Jul 17, 2020 0.0749 0.0749 0.0520 0.0600 116,800 -0.01(-16.67%)
Jul 15, 2020 0.0720 0.0720 0.0720 0 +0.02(+33.33%)
Jul 14, 2020 0.0533 0.0541 0.0533 0.0540 29,738 -0.02(-23.94%)
Jul 13, 2020 0.0715 0.0716 0.0631 0.0710 13,760 -0.00(-1.25%)
Jul 10, 2020 0.0615 0.0750 0.0510 0.0719 386,100 +0.02(+42.09%)
Jul 09, 2020 0.0600 0.0660 0.0506 0.0506 128,936 -0.02(-25.59%)
Jul 08, 2020 0.0504 0.0700 0.0504 0.0680 68,095 +0.00(+1.49%)
Jul 07, 2020 0.0569 0.0750 0.0569 0.0670 215,110 +0.01(+21.82%)
Jul 06, 2020 0.0400 0.0570 0.0353 0.0550 276,108 -0.00(-6.62%)
Jul 02, 2020 0.0500 0.0625 0.0350 0.0589 432,400 +0.01(+20.70%)
Jul 01, 2020 0.0535 0.0620 0.0480 0.0488 528,757 -0.00(-2.40%)
Jun 30, 2020 0.0250 0.0650 0.0250 0.0500 1,501,244 +0.03(+201.20%)
Jun 29, 2020 0.0166 0.0166 0.0165 0.0166 30,644 +0.00(+9.93%)
Jun 26, 2020 0.0190 0.0229 0.0151 0.0151 42,500 -0.01(-35.19%)
Jun 25, 2020 0.0233 0.0233 0.0233 21 +0.00(+0.00%)
Jun 24, 2020 0.0131 0.0233 0.0131 0.0233 1,350 +0.00(+0.00%)
Jun 23, 2020 0.0239 0.0239 0.0131 0.0233 21,180 +0.01(+84.92%)
Jun 18, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Jun 12, 2020 0.0126 0.0126 0.0126 0 +0.00(+3.28%)
Jun 10, 2020 0.0122 0.0122 0.0122 0 -0.00(-21.29%)
Jun 09, 2020 0.0196 0.0196 0.0155 0.0155 1,080 +0.00(+1.97%)
Jun 08, 2020 0.0170 0.0170 0.0152 0.0152 6,200 +0.00(+0.00%)
Jun 05, 2020 0.0196 0.0245 0.0152 0.0152 87,000 -0.01(-39.20%)
Jun 04, 2020 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
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.