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 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%)
Jan 02, 2024 0.0360 0.0360 0.0355 0.0355 23,600 -0.00(-1.39%)
Dec 29, 2023 0.0440 0.0440 0.0360 0.0360 88,100 -0.00(-2.70%)
Dec 28, 2023 0.0400 0.0400 0.0370 0.0370 100,943 -0.00(-7.50%)
Dec 27, 2023 0.0370 0.0400 0.0366 0.0400 174,585 +0.00(+11.11%)
Dec 26, 2023 0.0350 0.0386 0.0350 0.0360 3,190 +0.00(+0.00%)
Dec 22, 2023 0.0450 0.0500 0.0330 0.0360 425,578 -0.01(-16.28%)
Dec 21, 2023 0.0440 0.0440 0.0430 0.0430 52,800 +0.01(+14.97%)
Dec 20, 2023 0.0449 0.0449 0.0360 0.0374 30,300 -0.00(-6.50%)
Dec 19, 2023 0.0449 0.0449 0.0400 0.0400 70,000 +0.00(+8.11%)
Dec 18, 2023 0.0400 0.0400 0.0370 0.0370 19,100 +0.00(+2.78%)
Dec 15, 2023 0.0385 0.0450 0.0330 0.0360 19,352 -0.00(-10.00%)
Dec 14, 2023 0.0435 0.0450 0.0400 0.0400 62,601 -0.00(-8.05%)
Dec 13, 2023 0.0435 0.0435 0.0428 0.0435 19,960 +0.00(+3.57%)
Dec 12, 2023 0.0401 0.0450 0.0401 0.0420 33,333 -0.00(-3.45%)
Dec 11, 2023 0.0429 0.0450 0.0420 0.0435 34,776 -0.00(-1.14%)
Dec 08, 2023 0.0401 0.0450 0.0401 0.0440 8,500 -0.00(-2.22%)
Dec 07, 2023 0.0455 0.0460 0.0450 0.0450 61,500 -0.00(-4.05%)
Dec 06, 2023 0.0451 0.0469 0.0451 0.0469 78,300 +0.00(+4.22%)
Dec 05, 2023 0.0450 0.0460 0.0450 0.0450 93,800 +0.00(+5.63%)
Dec 04, 2023 0.0468 0.0468 0.0400 0.0426 61,569 -0.00(-9.36%)
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.