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

United Energy Corp (OP: UNRG )

0.0451 -0.0024 (-5.05%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 0.0889 0.0985 0.0851 0.0920 164,433 +0.01(+8.88%)
Oct 31, 2022 0.0845 0.0845 0.0845 0.0845 774 -0.00(-4.95%)
Oct 28, 2022 0.0874 0.0908 0.0800 0.0889 150,652 +0.01(+11.13%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 1,600 -0.00(-4.76%)
Oct 26, 2022 0.0880 0.0880 0.0806 0.0840 14,561 -0.00(-1.18%)
Oct 25, 2022 0.0880 0.0880 0.0820 0.0850 43,156 -0.00(-3.41%)
Oct 21, 2022 0.0880 25 +0.01(+7.32%)
Oct 20, 2022 0.0800 0.0820 0.0785 0.0820 98,950 +0.00(+3.14%)
Oct 19, 2022 0.0810 0.0855 0.0795 0.0795 67,025 -0.02(-16.32%)
Oct 18, 2022 0.0798 0.0950 0.0798 0.0950 91,471 +0.01(+11.90%)
Oct 17, 2022 0.0847 0.0849 0.0800 0.0849 126,140 +0.00(+6.13%)
Oct 14, 2022 0.0850 0.0850 0.0800 0.0800 143,107 -0.01(-11.11%)
Oct 13, 2022 0.0880 0.1000 0.0810 0.0900 239,816 +0.01(+11.25%)
Oct 12, 2022 0.0890 0.0890 0.0800 0.0809 192,277 -0.00(-5.49%)
Oct 11, 2022 0.0856 0.0856 0.0856 0.0856 14,444 -0.00(-4.78%)
Oct 10, 2022 0.0899 0.0899 0.0856 0.0899 7,000 -0.00(-0.11%)
Oct 07, 2022 0.0900 0.0900 0.0846 0.0900 170,565 +0.00(+5.88%)
Oct 06, 2022 0.0895 0.0895 0.0850 0.0850 58,075 +0.00(+0.47%)
Oct 05, 2022 0.0862 0.0900 0.0801 0.0846 280,759 -0.01(-6.00%)
Oct 04, 2022 0.0910 0.1042 0.0900 0.0900 485,209 +0.01(+12.50%)
Oct 03, 2022 0.1040 0.1040 0.0800 0.0800 174,494 -0.02(-19.76%)
Sep 30, 2022 0.1052 0.1100 0.0884 0.0997 425,786 -0.01(-9.36%)
Sep 29, 2022 0.1300 0.1300 0.0930 0.1100 181,472 -0.02(-15.38%)
Sep 28, 2022 0.1300 0.1300 0.1010 0.1300 45,512 -0.01(-4.90%)
Sep 27, 2022 0.1362 0.1367 0.1290 0.1367 18,641 -0.00(-1.23%)
Sep 26, 2022 0.1342 0.1384 0.1342 0.1384 26,690 +0.01(+6.30%)
Sep 23, 2022 0.1321 0.1384 0.1302 0.1302 14,482 -0.01(-6.93%)
Sep 22, 2022 0.1398 0.1399 0.1321 0.1399 57,412 +0.00(+0.65%)
Sep 21, 2022 0.1359 0.1398 0.1321 0.1390 57,875 +0.01(+4.35%)
Sep 20, 2022 0.1375 0.1398 0.1260 0.1332 131,762 -0.01(-4.86%)
Sep 19, 2022 0.1490 0.1505 0.1222 0.1400 75,284 -0.01(-6.04%)
Sep 16, 2022 0.1345 0.1490 0.1284 0.1490 76,512 +0.02(+18.35%)
Sep 15, 2022 0.1298 0.1322 0.1224 0.1259 50,790 -0.00(-3.00%)
Sep 14, 2022 0.1200 0.1298 0.1200 0.1298 21,101 +0.00(+3.84%)
Sep 13, 2022 0.1250 0.1284 0.1200 0.1250 111,781 -0.00(-3.77%)
Sep 12, 2022 0.1300 0.1300 0.1200 0.1299 123,594 -0.00(-0.08%)
Sep 09, 2022 0.1244 0.1345 0.1240 0.1300 146,628 -0.01(-9.15%)
Sep 08, 2022 0.1261 0.1431 0.1249 0.1431 27,500 +0.00(+0.00%)
Sep 07, 2022 0.1243 0.1431 0.1243 0.1431 131,229 +0.01(+6.39%)
Sep 06, 2022 0.1400 0.1450 0.1308 0.1345 128,839 -0.01(-3.93%)
Sep 02, 2022 0.1322 0.1450 0.1322 0.1400 185,296 -0.00(-3.45%)
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.