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

United Energy Corp (OP: UNRG )

0.0482 +0.0022 (+4.78%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Apr 30, 2020 0.0226 0.0226 0.0160 0.0160 51,277 -0.00(-6.98%)
Apr 29, 2020 0.0173 0.0173 0.0172 0.0172 2,800 -0.01(-28.33%)
Apr 28, 2020 0.0259 0.0259 0.0229 0.0240 160,000 -0.00(-15.49%)
Apr 27, 2020 0.0284 0.0284 0.0284 0.0284 500 +0.00(+0.00%)
Apr 24, 2020 0.0190 0.0284 0.0121 0.0284 34,700 +0.01(+48.69%)
Apr 23, 2020 0.0191 0.0191 0.0191 0.0191 30,000 +0.00(+19.37%)
Apr 22, 2020 0.0200 0.0200 0.0160 0.0160 29,900 -0.01(-44.25%)
Apr 21, 2020 0.0225 0.0287 0.0150 0.0287 106,600 +0.01(+27.56%)
Apr 17, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Apr 16, 2020 0.0240 0.0290 0.0161 0.0225 258,111 -0.00(-2.17%)
Apr 15, 2020 0.0139 0.0230 0.0111 0.0230 41,268 +0.01(+44.65%)
Apr 14, 2020 0.0160 0.0160 0.0159 0.0159 183,626 -0.00(-0.62%)
Apr 13, 2020 0.0245 0.0245 0.0160 0.0160 75,778 -0.01(-36.00%)
Apr 09, 2020 0.0171 0.0255 0.0171 0.0250 124,000 +0.00(+0.00%)
Apr 08, 2020 0.0237 0.0250 0.0237 0.0250 15,493 -0.00(-16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 16,000 -0.00(-11.50%)
Apr 06, 2020 0.0299 0.0344 0.0140 0.0339 119,680 +0.01(+61.43%)
Apr 02, 2020 0.0210 0.0210 0.0210 0 +0.01(+75.00%)
Apr 01, 2020 0.0200 0.0200 0.0120 0.0120 10,200 +0.00(+34.83%)
Mar 27, 2020 0.0089 0.0089 0.0089 0 -0.01(-40.67%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 23,830 -0.00(-5.06%)
Mar 24, 2020 0.0158 0.0158 0.0158 0 -0.00(-12.22%)
Mar 23, 2020 0.0180 0.0180 0.0180 0.0180 14,000 +0.00(+0.00%)
Mar 20, 2020 0.0111 0.0180 0.0111 0.0180 1,800 +0.01(+63.64%)
Mar 19, 2020 0.0100 0.0200 0.0092 0.0110 153,203 +0.00(+30.95%)
Mar 18, 2020 0.0082 0.0084 0.0082 0.0084 3,000 -0.00(-30.00%)
Mar 17, 2020 0.0100 0.0120 0.0100 0.0120 20,643 +0.00(+16.50%)
Mar 16, 2020 0.0120 0.0120 0.0103 0.0103 8,100 -0.00(-14.17%)
Mar 13, 2020 0.0122 0.0122 0.0120 0.0120 4,000 -0.01(-50.41%)
Mar 12, 2020 0.0248 0.0248 0.0242 0.0242 14,229 -0.00(-2.42%)
Mar 11, 2020 0.0250 0.0250 0.0080 0.0248 29,702 -0.00(-0.80%)
Mar 10, 2020 0.0241 0.0320 0.0241 0.0250 8,595 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0241 0.0250 25,767 -0.00(-16.67%)
Mar 05, 2020 0.0300 0.0300 0.0300 0 +0.01(+24.48%)
Mar 04, 2020 0.0256 0.0256 0.0241 0.0241 11,500 -0.00(-3.98%)
Mar 03, 2020 0.0250 0.0300 0.0250 0.0251 6,690 +0.00(+0.40%)
Mar 02, 2020 0.0250 0.0250 0.0250 0.0250 12,825 +0.00(+0.00%)
Feb 28, 2020 0.0230 0.0270 0.0230 0.0250 119,400 -0.00(-16.67%)
Feb 27, 2020 0.0320 0.0400 0.0300 0.0300 245,100 -0.01(-28.57%)
Feb 26, 2020 0.0420 0.0420 0.0420 0.0420 114 +0.01(+25.00%)
Feb 25, 2020 0.0400 0.0400 0.0336 0.0336 10,100 -0.00(-11.58%)
Feb 24, 2020 0.0280 0.0380 0.0270 0.0380 83,904 +0.01(+19.12%)
Feb 21, 2020 0.0220 0.0324 0.0220 0.0319 22,700 +0.01(+27.60%)
Feb 20, 2020 0.0250 0.0250 0.0250 0.0250 6,480 -0.00(-13.79%)
Feb 19, 2020 0.0320 0.0340 0.0290 0.0290 56,607 -0.01(-14.71%)
Feb 18, 2020 0.0228 0.0340 0.0205 0.0340 310,379 +0.01(+60.38%)
Feb 14, 2020 0.0221 0.0320 0.0212 0.0212 37,300 -0.00(-15.20%)
Feb 13, 2020 0.0300 0.0300 0.0220 0.0250 65,875 -0.00(-16.67%)
Feb 12, 2020 0.0272 0.0330 0.0213 0.0300 46,517 +0.01(+36.36%)
Feb 11, 2020 0.0300 0.0301 0.0212 0.0220 19,700 -0.01(-26.67%)
Feb 10, 2020 0.0329 0.0335 0.0300 0.0300 23,000 +0.00(+0.00%)
Feb 07, 2020 0.0210 0.0300 0.0210 0.0300 14,200 +0.00(+0.00%)
Feb 06, 2020 0.0140 0.0339 0.0140 0.0300 317,602 +0.00(+15.38%)
Feb 05, 2020 0.0265 0.0265 0.0258 0.0260 64,227 -0.01(-30.67%)
Feb 04, 2020 0.0334 0.0450 0.0334 0.0375 4,500 -0.00(-8.54%)
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.