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

United Energy Corp (OP: UNRG )

0.0460 -0.0040 (-8.00%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 26, 2021 0.0521 0.0770 0.0516 0.0635 323,700 +0.00(+4.10%)
Feb 25, 2021 0.0770 0.0770 0.0610 0.0610 26,567 -0.02(-20.78%)
Feb 24, 2021 0.0755 0.0780 0.0755 0.0770 34,000 +0.01(+15.44%)
Feb 23, 2021 0.0600 0.0667 0.0600 0.0667 10,000 +0.00(+2.62%)
Feb 22, 2021 0.0670 0.0750 0.0650 0.0650 40,950 -0.01(-13.33%)
Feb 19, 2021 0.0651 0.0890 0.0651 0.0750 99,200 +0.00(+2.88%)
Feb 18, 2021 0.0615 0.0729 0.0610 0.0729 73,500 +0.01(+12.15%)
Feb 17, 2021 0.0729 0.0729 0.0650 0.0650 5,886 -0.01(-13.10%)
Feb 16, 2021 0.0758 0.0781 0.0615 0.0748 36,057 +0.00(+6.86%)
Feb 12, 2021 0.1000 0.1000 0.0700 0.0700 303,600 -0.03(-30.00%)
Feb 10, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 09, 2021 0.0834 0.0900 0.0832 0.0900 226,127 +0.01(+12.50%)
Feb 08, 2021 0.0740 0.0830 0.0683 0.0800 148,138 +0.01(+8.11%)
Feb 05, 2021 0.0850 0.0880 0.0650 0.0740 229,300 -0.01(-12.94%)
Feb 04, 2021 0.0850 0.0850 0.0695 0.0850 146,552 +0.00(+4.29%)
Feb 03, 2021 0.0790 0.0833 0.0780 0.0815 463,728 +0.02(+25.38%)
Feb 02, 2021 0.0690 0.0750 0.0635 0.0650 270,082 -0.00(-5.11%)
Feb 01, 2021 0.0576 0.0707 0.0575 0.0685 316,887 +0.01(+24.55%)
Jan 29, 2021 0.0494 0.0575 0.0494 0.0550 34,900 -0.01(-8.49%)
Jan 28, 2021 0.0500 0.0645 0.0488 0.0601 84,953 +0.00(+5.62%)
Jan 27, 2021 0.0652 0.0694 0.0486 0.0569 101,100 +0.01(+21.06%)
Jan 26, 2021 0.0721 0.0721 0.0452 0.0470 239,251 -0.01(-21.54%)
Jan 25, 2021 0.0580 0.0599 0.0580 0.0599 21,000 +0.00(+6.77%)
Jan 21, 2021 0.0561 0.0561 0.0561 0 +0.00(+6.05%)
Jan 20, 2021 0.0675 0.0675 0.0510 0.0529 93,380 -0.01(-11.69%)
Jan 19, 2021 0.0539 0.0600 0.0509 0.0599 114,400 +0.01(+17.22%)
Jan 15, 2021 0.0461 0.0511 0.0461 0.0511 30,100 +0.01(+23.13%)
Jan 14, 2021 0.0550 0.0550 0.0415 0.0415 88,900 -0.01(-23.85%)
Jan 13, 2021 0.0550 0.0550 0.0400 0.0545 258,398 +0.00(+9.00%)
Jan 12, 2021 0.0459 0.0500 0.0459 0.0500 1,790 +0.00(+5.26%)
Jan 11, 2021 0.0412 0.0475 0.0412 0.0475 2,490 -0.00(-5.00%)
Jan 08, 2021 0.0499 0.0500 0.0499 0.0500 55,000 +0.00(+0.20%)
Jan 07, 2021 0.0410 0.0499 0.0410 0.0499 44,401 +0.00(+0.81%)
Jan 06, 2021 0.0495 0.0495 0.0402 0.0495 63,750 +0.00(+0.20%)
Jan 05, 2021 0.0401 0.0494 0.0401 0.0494 35,400 +0.00(+4.66%)
Jan 04, 2021 0.0472 0.0472 0.0472 0.0472 400 +0.01(+18.00%)
Dec 31, 2020 0.0400 0.0400 0.0400 169,911 +0.00(+0.00%)
Dec 30, 2020 0.0489 0.0499 0.0400 0.0400 169,911 -0.01(-12.85%)
Dec 29, 2020 0.0401 0.0498 0.0400 0.0459 43,742 +0.00(+5.52%)
Dec 24, 2020 0.0435 0.0435 0.0435 0 -0.00(-10.12%)
Dec 22, 2020 0.0484 0.0484 0.0484 0 -0.00(-2.42%)
Dec 21, 2020 0.0500 0.0550 0.0429 0.0496 220,000 -0.01(-9.82%)
Dec 18, 2020 0.0434 0.0550 0.0434 0.0550 13,700 +0.01(+10.22%)
Dec 17, 2020 0.0532 0.0532 0.0499 0.0499 200 -0.01(-16.83%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 31,200 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0590 0.0600 192,232 +0.00(+0.00%)
Dec 11, 2020 0.0590 0.0600 0.0505 0.0600 163,800 +0.00(+1.69%)
Dec 10, 2020 0.0597 0.0600 0.0590 0.0590 221,000 +0.01(+11.32%)
Dec 09, 2020 0.0597 0.0597 0.0372 0.0530 38,790 -0.00(-7.83%)
Dec 08, 2020 0.0360 0.0575 0.0360 0.0575 16,300 +0.00(+4.55%)
Dec 07, 2020 0.0550 0.0550 0.0531 0.0550 157,701 -0.00(-7.87%)
Dec 03, 2020 0.0597 0.0597 0.0597 0 +0.01(+30.35%)
Dec 02, 2020 0.0458 0.0458 0.0458 0.0458 100 +0.00(+5.29%)
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.