Skip to main content

United Energy Corp (OP: UNRG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.