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 (%)
Jan 31, 2023 0.0699 0 -0.00(-4.12%)
Jan 30, 2023 0.0720 0.0729 0.0720 0.0729 1,700 +0.00(+0.00%)
Jan 27, 2023 0.0585 0.0729 0.0585 0.0729 11,000 +0.02(+26.12%)
Jan 26, 2023 0.0578 0.0578 0.0578 0.0578 1,000 +0.00(+0.00%)
Jan 25, 2023 0.0578 0.0578 0.0555 0.0578 7,047 -0.00(-0.34%)
Jan 24, 2023 0.0555 0.0580 0.0555 0.0580 13,350 -0.00(-2.03%)
Jan 23, 2023 0.0584 0.0670 0.0560 0.0592 81,908 +0.00(+1.37%)
Jan 19, 2023 0.0584 1 -0.00(-2.67%)
Jan 18, 2023 0.0650 0.0650 0.0595 0.0600 14,676 +0.00(+0.00%)
Jan 17, 2023 0.0650 0.0650 0.0600 0.0600 2,200 -0.01(-7.69%)
Jan 13, 2023 0.0640 0.0650 0.0600 0.0650 60,534 +0.00(+0.15%)
Jan 12, 2023 0.0650 0.0650 0.0600 0.0649 3,990 -0.00(-0.15%)
Jan 11, 2023 0.0550 0.0660 0.0535 0.0650 108,313 +0.01(+18.18%)
Jan 10, 2023 0.0580 0.0580 0.0540 0.0550 119,643 +0.00(+5.77%)
Jan 09, 2023 0.0720 0.0720 0.0468 0.0520 741,998 -0.03(-39.53%)
Jan 05, 2023 0.0860 0 +0.02(+21.30%)
Jan 04, 2023 0.0710 0.0710 0.0665 0.0709 11,424 -0.00(-1.53%)
Jan 03, 2023 0.0650 0.0750 0.0650 0.0720 10,511 -0.00(-2.70%)
Dec 30, 2022 0.0750 0.0750 0.0650 0.0740 20,424 -0.00(-1.33%)
Dec 29, 2022 0.0611 0.0750 0.0611 0.0750 75,027 +0.00(+2.74%)
Dec 23, 2022 0.0730 0 -0.00(-1.35%)
Dec 22, 2022 0.0750 0.0750 0.0730 0.0740 55,615 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0750 0.0700 0.0740 89,365 +0.01(+8.82%)
Dec 20, 2022 0.0676 0.0690 0.0626 0.0680 23,603 -0.00(-6.59%)
Dec 19, 2022 0.0640 0.0750 0.0640 0.0728 2,242 -0.00(-2.80%)
Dec 16, 2022 0.0640 0.0749 0.0640 0.0749 44,444 +0.01(+7.77%)
Dec 15, 2022 0.0670 0.0695 0.0626 0.0695 26,704 +0.01(+11.02%)
Dec 14, 2022 0.0701 0.0808 0.0626 0.0626 229,595 -0.02(-25.48%)
Dec 13, 2022 0.0776 0.0840 0.0710 0.0840 28,024 -0.00(-1.18%)
Dec 12, 2022 0.0710 0.0870 0.0704 0.0850 57,348 +0.00(+5.20%)
Dec 09, 2022 0.0808 0.0808 0.0800 0.0808 11,174 +0.00(+0.00%)
Dec 07, 2022 0.0808 0 +0.00(+1.00%)
Dec 02, 2022 0.0800 0 +0.00(+0.00%)
Dec 01, 2022 0.0847 0.0848 0.0710 0.0800 38,562 -0.00(-4.76%)
Nov 30, 2022 0.0750 0.0840 0.0710 0.0840 30,100 -0.00(-1.06%)
Nov 29, 2022 0.0800 0.0879 0.0710 0.0849 101,078 -0.00(-3.41%)
Nov 28, 2022 0.0879 0.0879 0.0879 0.0879 2,400 +0.00(+0.80%)
Nov 25, 2022 0.0826 0.0872 0.0801 0.0872 35,594 +0.00(+3.81%)
Nov 23, 2022 0.0833 0.0879 0.0810 0.0840 50,532 -0.00(-2.10%)
Nov 21, 2022 0.0858 2 -0.00(-5.30%)
Nov 18, 2022 0.0820 0.1100 0.0812 0.0906 259,119 +0.01(+8.50%)
Nov 17, 2022 0.0821 0.0840 0.0821 0.0835 23,732 +0.00(+1.71%)
Nov 16, 2022 0.0895 0.0895 0.0820 0.0821 93,369 -0.01(-8.27%)
Nov 15, 2022 0.0903 0.0903 0.0855 0.0895 21,145 -0.01(-5.89%)
Nov 14, 2022 0.0951 0.0951 0.0851 0.0951 54,432 -0.00(-3.94%)
Nov 11, 2022 0.0900 0.0990 0.0900 0.0990 10,111 -0.00(-3.04%)
Nov 08, 2022 0.1021 4 +0.00(+2.10%)
Nov 07, 2022 0.0812 0.1095 0.0812 0.1000 196,925 +0.01(+12.99%)
Nov 04, 2022 0.0950 0.0950 0.0860 0.0885 34,611 -0.01(-11.50%)
Nov 03, 2022 0.1000 0.1000 0.1000 0.1000 30,000 -0.01(-6.72%)
Nov 02, 2022 0.1058 0.1124 0.0862 0.1072 191,762 +0.02(+16.52%)
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.