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 (%)
Mar 31, 2021 0.0350 0.0448 0.0350 0.0405 100,273 +0.00(+6.58%)
Mar 30, 2021 0.0380 0.0380 0.0380 0.0380 94,700 -0.00(-7.32%)
Mar 29, 2021 0.0450 0.0450 0.0351 0.0410 153,195 +0.00(+0.00%)
Mar 26, 2021 0.0410 0.0410 0.0350 0.0410 19,700 +0.00(+5.13%)
Mar 25, 2021 0.0390 0.0390 0.0390 0.0390 6,125 -0.00(-4.88%)
Mar 24, 2021 0.0375 0.0426 0.0375 0.0410 28,000 +0.00(+9.33%)
Mar 23, 2021 0.0437 0.0450 0.0375 0.0375 218,844 -0.00(-10.07%)
Mar 22, 2021 0.0500 0.0500 0.0417 0.0417 130,340 -0.01(-14.37%)
Mar 19, 2021 0.0500 0.0500 0.0426 0.0487 49,000 +0.00(+0.41%)
Mar 18, 2021 0.0455 0.0485 0.0425 0.0485 251,113 -0.00(-2.81%)
Mar 17, 2021 0.0498 0.0550 0.0410 0.0499 484,005 +0.00(+1.42%)
Mar 16, 2021 0.0439 0.0520 0.0391 0.0492 400,825 +0.01(+14.42%)
Mar 15, 2021 0.0790 0.0790 0.0342 0.0430 2,445,258 -0.02(-29.51%)
Mar 12, 2021 0.0260 0.1090 0.0260 0.0610 8,642,400 +0.03(+96.14%)
Mar 11, 2021 0.0343 0.0432 0.0300 0.0311 229,950 -0.01(-23.21%)
Mar 10, 2021 0.0499 0.0499 0.0400 0.0405 58,558 -0.00(-10.99%)
Mar 09, 2021 0.0517 0.0517 0.0405 0.0455 28,383 -0.01(-11.99%)
Mar 08, 2021 0.0517 0.0535 0.0517 0.0517 300 -0.00(-3.36%)
Mar 04, 2021 0.0535 0.0535 0.0535 0 -0.02(-23.57%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+12.18%)
Mar 02, 2021 0.0720 0.0750 0.0526 0.0624 35,500 -0.01(-15.68%)
Mar 01, 2021 0.0525 0.0740 0.0525 0.0740 10,275 +0.01(+16.54%)
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%)
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.