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 -0.0052 (-10.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 3, 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 28, 2024 0.0341 0.0485 0.0341 0.0431 524,330 +0.01(+14.93%)
Mar 27, 2024 0.0485 0.0485 0.0375 0.0375 113,395 -0.01(-12.79%)
Mar 26, 2024 0.0460 0.0492 0.0400 0.0430 218,369 -0.00(-6.52%)
Mar 25, 2024 0.0473 0.0492 0.0460 0.0460 46,700 +0.00(+0.00%)
Mar 22, 2024 0.0469 0.0485 0.0460 0.0460 50,900 +0.00(+0.00%)
Mar 21, 2024 0.0478 0.0492 0.0453 0.0460 56,500 -0.00(-2.54%)
Mar 20, 2024 0.0491 0.0500 0.0472 0.0472 81,092 -0.00(-1.87%)
Mar 19, 2024 0.0501 0.0512 0.0452 0.0481 252,173 +0.00(+3.00%)
Mar 18, 2024 0.0500 0.0500 0.0416 0.0467 103,150 +0.01(+12.53%)
Mar 15, 2024 0.0456 0.0502 0.0415 0.0415 79,134 -0.00(-4.16%)
Mar 14, 2024 0.0515 0.0519 0.0433 0.0433 240,997 -0.01(-17.21%)
Mar 13, 2024 0.0523 0.0542 0.0502 0.0523 177,079 +0.00(+1.75%)
Mar 12, 2024 0.0523 0.0545 0.0514 0.0514 46,950 -0.00(-1.72%)
Mar 11, 2024 0.0647 0.0647 0.0514 0.0523 263,275 -0.01(-9.04%)
Mar 08, 2024 0.0593 0.0670 0.0575 0.0575 271,552 +0.00(+4.55%)
Mar 07, 2024 0.0530 0.0592 0.0520 0.0550 895,769 +0.00(+7.84%)
Mar 06, 2024 0.0533 0.0533 0.0502 0.0510 152,860 +0.00(+3.03%)
Mar 05, 2024 0.0534 0.0547 0.0495 0.0495 302,134 +0.00(+2.48%)
Mar 04, 2024 0.0518 0.0550 0.0471 0.0483 546,220 -0.00(-1.83%)
Mar 01, 2024 0.0549 0.0550 0.0462 0.0492 1,868,090 -0.00(-1.60%)
Feb 29, 2024 0.0545 0.0549 0.0490 0.0500 362,683 -0.00(-0.79%)
Feb 28, 2024 0.0440 0.0531 0.0380 0.0504 1,797,792 +0.02(+44.00%)
Feb 27, 2024 0.0394 0.0394 0.0335 0.0350 518,543 +0.01(+19.86%)
Feb 26, 2024 0.0250 0.0321 0.0208 0.0292 2,389,076 -0.00(-2.99%)
Feb 23, 2024 0.0359 0.0359 0.0274 0.0301 444,112 -0.01(-16.16%)
Feb 22, 2024 0.0387 0.0387 0.0330 0.0359 195,050 +0.00(+10.12%)
Feb 21, 2024 0.0348 0.0348 0.0326 0.0326 82,039 -0.00(-1.51%)
Feb 20, 2024 0.0365 0.0365 0.0331 0.0331 54,767 -0.00(-4.89%)
Feb 16, 2024 0.0331 0.0398 0.0331 0.0348 51,928 -0.01(-12.78%)
Feb 15, 2024 0.0390 0.0399 0.0322 0.0399 142,299 +0.00(+14.00%)
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+6.71%)
Feb 13, 2024 0.0337 0.0337 0.0328 0.0328 14,620 -0.00(-0.61%)
Feb 12, 2024 0.0322 0.0337 0.0322 0.0330 55,236 +0.00(+1.23%)
Feb 09, 2024 0.0399 0.0399 0.0326 0.0326 256,000 -0.00(-4.40%)
Feb 08, 2024 0.0374 0.0374 0.0341 0.0341 42,000 -0.00(-7.84%)
Feb 07, 2024 0.0399 0.0399 0.0339 0.0370 54,485 +0.00(+4.82%)
Feb 06, 2024 0.0369 0.0369 0.0339 0.0353 75,900 +0.00(+0.86%)
Feb 05, 2024 0.0345 0.0399 0.0340 0.0350 134,883 +0.00(+1.45%)
Feb 02, 2024 0.0370 0.0385 0.0341 0.0345 287,092 -0.00(-4.17%)
Feb 01, 2024 0.0399 0.0399 0.0351 0.0360 37,700 -0.00(-0.83%)
Jan 31, 2024 0.0399 0.0399 0.0363 0.0363 5,200 -0.00(-3.20%)
Jan 30, 2024 0.0375 0.0399 0.0356 0.0375 22,250 +0.00(+2.46%)
Jan 29, 2024 0.0400 0.0400 0.0351 0.0366 77,331 -0.00(-2.66%)
Jan 26, 2024 0.0376 0.0376 0.0376 0.0376 38,292 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0376 0.0376 4,299 +0.00(+3.58%)
Jan 24, 2024 0.0400 0.0400 0.0363 0.0363 11,371 +0.00(+3.42%)
Jan 23, 2024 0.0351 0.0351 0.0351 0.0351 3,000 -0.00(-3.31%)
Jan 22, 2024 0.0379 0.0449 0.0363 0.0363 278,699 -0.00(-1.89%)
Jan 19, 2024 0.0400 0.0400 0.0370 0.0370 6,570 -0.00(-3.14%)
Jan 18, 2024 0.0376 0.0400 0.0376 0.0382 7,550 +0.00(+1.60%)
Jan 17, 2024 0.0444 0.0444 0.0365 0.0376 134,350 +0.00(+0.80%)
Jan 16, 2024 0.0361 0.0410 0.0361 0.0373 34,539 -0.00(-3.37%)
Jan 12, 2024 0.0444 0.0444 0.0363 0.0386 48,761 +0.00(+0.78%)
Jan 11, 2024 0.0416 0.0400 0.0380 0.0383 65,500 -0.00(-7.71%)
Jan 10, 2024 0.0445 0.0449 0.0381 0.0415 45,900 +0.00(+0.00%)
Jan 09, 2024 0.0415 0.0449 0.0415 0.0415 51,400 +0.00(+3.75%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-1.23%)
Jan 05, 2024 0.0420 0.0440 0.0381 0.0405 42,586 +0.00(+5.19%)
Jan 04, 2024 0.0440 0.0440 0.0385 0.0385 8,700 -0.00(-3.75%)
Jan 03, 2024 0.0440 0.0440 0.0396 0.0400 108,370 +0.00(+12.68%)
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.