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 (%)
Sep 29, 2023 0.0586 0.0600 0.0468 0.0500 683,909 -0.00(-3.85%)
Sep 28, 2023 0.0500 0.0600 0.0500 0.0520 235,834 -0.00(-5.45%)
Sep 27, 2023 0.0740 0.0740 0.0480 0.0550 577,816 -0.01(-9.84%)
Sep 26, 2023 0.0747 0.0747 0.0560 0.0610 416,379 -0.01(-17.57%)
Sep 25, 2023 0.0451 0.0740 0.0500 0.0740 341,248 +0.02(+48.00%)
Sep 22, 2023 0.0416 0.0500 0.0401 0.0500 107,311 +0.01(+11.11%)
Sep 21, 2023 0.0420 0.0500 0.0401 0.0450 134,480 -0.00(-8.91%)
Sep 20, 2023 0.0498 0.0498 0.0402 0.0494 264,732 -0.00(-0.80%)
Sep 19, 2023 0.0500 0.0500 0.0420 0.0498 145,823 +0.01(+24.50%)
Sep 18, 2023 0.0495 0.0495 0.0375 0.0400 43,749 -0.01(-19.19%)
Sep 15, 2023 0.0421 0.0500 0.0378 0.0495 216,095 +0.01(+30.95%)
Sep 14, 2023 0.0395 0.0395 0.0361 0.0378 115,500 -0.00(-4.30%)
Sep 13, 2023 0.0416 0.0416 0.0330 0.0395 269,555 -0.00(-5.05%)
Sep 12, 2023 0.0420 0.0420 0.0339 0.0416 652,650 +0.00(+7.22%)
Sep 11, 2023 0.0452 0.0452 0.0365 0.0388 891,793 -0.00(-7.62%)
Sep 08, 2023 0.0595 0.0595 0.0385 0.0420 1,709,781 -0.01(-16.00%)
Sep 07, 2023 0.0488 0.0556 0.0411 0.0500 1,192,457 +0.00(+0.20%)
Sep 06, 2023 0.0605 0.0685 0.0460 0.0499 3,996,318 +0.01(+24.75%)
Sep 05, 2023 0.0400 0.0745 0.0305 0.0400 3,217,867 +0.02(+127.27%)
Sep 01, 2023 0.0176 0.0176 0.0151 0.0176 10,500 +0.00(+10.00%)
Aug 31, 2023 0.0160 0.0160 0.0160 0.0160 43,000 +0.00(+3.23%)
Aug 30, 2023 0.0155 0.0155 0.0150 0.0155 110,000 -0.00(-4.91%)
Aug 29, 2023 0.0163 0.0163 0.0163 0.0163 7,200 -0.00(-21.26%)
Aug 28, 2023 0.0207 0.0207 0.0207 0.0207 4,200 +0.00(+11.29%)
Aug 24, 2023 0.0186 0 -0.00(-7.00%)
Aug 23, 2023 0.0200 0.0200 0.0161 0.0200 43,500 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+3.09%)
Aug 21, 2023 0.0194 0.0194 0.0194 0.0194 2,256 -0.00(-0.51%)
Aug 18, 2023 0.0230 0.0230 0.0195 0.0195 3,695 -0.00(-2.50%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 6,652 +0.00(+14.94%)
Aug 16, 2023 0.0212 0.0212 0.0161 0.0174 169,500 -0.01(-30.12%)
Aug 15, 2023 0.0249 0.0249 0.0249 0.0249 6,000 -0.00(-0.40%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+42.86%)
Aug 11, 2023 0.0255 0.0255 0.0175 0.0175 92,878 -0.00(-18.98%)
Aug 10, 2023 0.0216 0.0255 0.0216 0.0216 11,600 +0.00(+22.73%)
Aug 09, 2023 0.0200 0.0200 0.0176 0.0176 43,900 +0.00(+0.00%)
Aug 08, 2023 0.0185 0.0250 0.0176 0.0176 118,730 -0.00(-7.37%)
Aug 07, 2023 0.0181 0.0278 0.0181 0.0190 106,400 -0.01(-31.90%)
Aug 04, 2023 0.0279 0.0279 0.0181 0.0279 8,800 +0.00(+19.23%)
Aug 03, 2023 0.0200 0.0287 0.0200 0.0234 300,631 +0.00(+23.16%)
Aug 02, 2023 0.0254 0.0254 0.0161 0.0190 706,891 -0.01(-34.48%)
Aug 01, 2023 0.0280 0.0291 0.0180 0.0290 111,644 +0.00(+11.11%)
Jul 31, 2023 0.0280 0.0280 0.0261 0.0261 1,190 +0.00(+0.00%)
Jul 28, 2023 0.0261 0.0261 0.0261 0.0261 200 +0.00(+7.85%)
Jul 24, 2023 0.0242 0 -0.00(-10.70%)
Jul 21, 2023 0.0242 0.0271 0.0242 0.0271 7,000 -0.00(-1.09%)
Jul 20, 2023 0.0274 0.0277 0.0274 0.0274 149,021 +0.00(+11.84%)
Jul 19, 2023 0.0245 0.0245 0.0245 0.0245 3,500 -0.00(-8.58%)
Jul 18, 2023 0.0268 0.0268 0.0268 0.0268 2,000 +0.00(+5.10%)
Jul 17, 2023 0.0255 0.0268 0.0241 0.0255 19,173 +0.00(+0.00%)
Jul 14, 2023 0.0299 0.0299 0.0255 0.0255 49,000 -0.00(-14.72%)
Jul 13, 2023 0.0299 0.0299 0.0283 0.0299 32,605 +0.00(+11.57%)
Jul 12, 2023 0.0300 0.0300 0.0268 0.0268 7,750 -0.00(-2.55%)
Jul 11, 2023 0.0275 0.0275 0.0275 0.0275 38,330 +0.00(+13.64%)
Jul 10, 2023 0.0270 0.0270 0.0242 0.0242 10,200 +0.00(+0.41%)
Jul 07, 2023 0.0241 0.0300 0.0241 0.0241 17,620 -0.01(-19.67%)
Jul 06, 2023 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.33%)
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.