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 (%)
Feb 28, 2022 0.1198 0.1198 0.1011 0.1198 96,896 +0.00(+0.67%)
Feb 25, 2022 0.1145 0.1370 0.1100 0.1190 353,787 +0.00(+3.93%)
Feb 24, 2022 0.1100 0.1150 0.1002 0.1145 191,993 +0.00(+0.88%)
Feb 23, 2022 0.1150 0.1150 0.1125 0.1135 6,500 -0.01(-4.62%)
Feb 22, 2022 0.1099 0.1190 0.0960 0.1190 42,776 +0.02(+18.53%)
Feb 18, 2022 0.1004 0 -0.00(-4.38%)
Feb 17, 2022 0.1000 0.1050 0.0910 0.1050 75,824 +0.00(+5.00%)
Feb 16, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.10%)
Feb 15, 2022 0.0930 0.1097 0.0850 0.0999 88,944 -0.00(-1.58%)
Feb 14, 2022 0.1000 0.1050 0.0900 0.1015 76,101 +0.01(+8.09%)
Feb 11, 2022 0.0939 0.0939 0.0939 0.0939 2,700 +0.00(+4.33%)
Feb 10, 2022 0.0969 0.1000 0.0900 0.0900 127,202 -0.01(-6.83%)
Feb 07, 2022 0.0966 0 -0.00(-3.40%)
Feb 04, 2022 0.1000 0.1146 0.1000 0.1000 6,758 +0.00(+0.00%)
Feb 03, 2022 0.1053 0.1000 13,884 +0.00(+0.00%)
Feb 02, 2022 0.1000 0.1000 0.0850 0.1000 14,200 -0.02(-16.67%)
Jan 31, 2022 0.1200 0 +0.00(+0.00%)
Jan 28, 2022 0.0975 0.1200 0.0975 0.1200 19,000 +0.00(+0.00%)
Jan 27, 2022 0.1121 0.1200 0.1121 0.1200 9,700 +0.01(+9.09%)
Jan 26, 2022 0.0975 0.1100 0.0975 0.1100 3,500 +0.01(+4.76%)
Jan 25, 2022 0.0900 0.1050 0.0897 0.1050 85,840 +0.02(+20.69%)
Jan 24, 2022 0.0820 0.0870 0.0720 0.0870 108,700 -0.02(-17.30%)
Jan 20, 2022 0.1052 0 -0.01(-12.33%)
Jan 19, 2022 0.1200 0.1245 0.1197 0.1200 48,100 +0.00(+0.00%)
Jan 18, 2022 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+4.44%)
Jan 14, 2022 0.1149 0 -0.00(-0.09%)
Jan 13, 2022 0.1095 0.1295 0.1055 0.1150 131,369 +0.01(+4.55%)
Jan 12, 2022 0.1111 0.1111 0.1010 0.1100 58,013 +0.00(+0.00%)
Jan 11, 2022 0.1175 0.1249 0.0710 0.1100 117,604 -0.01(-6.38%)
Jan 10, 2022 0.0900 0.1240 0.0900 0.1175 158,985 +0.03(+30.56%)
Jan 07, 2022 0.0850 0.0939 0.0850 0.0900 137,361 +0.01(+17.65%)
Jan 06, 2022 0.0750 0.0830 0.0702 0.0765 61,194 +0.00(+0.00%)
Jan 05, 2022 0.0650 0.0840 0.0650 0.0765 17,851 +0.01(+23.39%)
Jan 04, 2022 0.0700 0.0700 0.0620 0.0620 78,885 -0.01(-12.68%)
Jan 03, 2022 0.0710 0.0710 0.0710 0.0710 1,000 -0.01(-12.35%)
Dec 30, 2021 0.0810 0.0810 0.0810 0 +0.00(+5.88%)
Dec 29, 2021 0.0769 0.0800 0.0760 0.0765 38,667 +0.00(+2.00%)
Dec 28, 2021 0.0800 0.0800 0.0670 0.0750 48,577 +0.00(+5.63%)
Dec 27, 2021 0.0850 0.0850 0.0710 0.0710 29,868 -0.02(-21.11%)
Dec 23, 2021 0.0835 0.0900 0.0835 0.0900 11,179 +0.00(+4.05%)
Dec 22, 2021 0.0850 0.0865 0.0800 0.0865 10,251 -0.00(-3.89%)
Dec 21, 2021 0.0670 0.0900 0.0670 0.0900 9,400 +0.00(+0.78%)
Dec 20, 2021 0.0660 0.0893 0.0660 0.0893 1,069 +0.01(+10.25%)
Dec 17, 2021 0.0810 0.0810 0.0810 0.0810 3,200 +0.00(+0.62%)
Dec 16, 2021 0.0805 0.0900 0.0805 0.0805 550 -0.00(-0.12%)
Dec 15, 2021 0.0805 0.0806 0.0805 0.0806 726 +0.01(+13.52%)
Dec 14, 2021 0.0805 0.0805 0.0710 0.0710 6,222 +0.00(+0.00%)
Dec 13, 2021 0.0805 0.0805 0.0710 0.0710 15,222 -0.01(-11.80%)
Dec 10, 2021 0.0710 0.0900 0.0710 0.0805 410 +0.00(+0.63%)
Dec 09, 2021 0.0895 0.0895 0.0800 0.0800 24,890 -0.01(-11.11%)
Dec 07, 2021 0.0900 0.0900 0.0900 0 +0.01(+9.09%)
Dec 06, 2021 0.0825 0.0855 0.0825 0.0825 7,113 +0.00(+0.00%)
Dec 03, 2021 0.0910 0.1000 0.0511 0.0825 144,073 +0.00(+3.13%)
Dec 02, 2021 0.1000 0.1000 0.0800 0.0800 452,139 -0.02(-20.00%)
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.