ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
-1.57%
US Tech 100
16,918.80
-2.26%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.595
-0.35%
Bitcoin
59,847.10
-1.24%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. United Energy Corporation (PK) (UNRG)

  7. United Energy Corporation (PK) (UNRG) Historical

UNRG United Energy Corporation (PK)

0.053
-0.0009 (-1.67%)
Apr 30 2024 - Closed
Delayed by 15 minutes

UNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.053 -0.0009 -1.67% 0.052 0.0539 0.048 165,620
Apr 29 2024 0.0539 0.00394 7.88% 0.05 0.06 0.0499 927,279
Apr 26 2024 0.049965 0.0001 0.21% 0.0461 0.05 0.0461 185,325
Apr 25 2024 0.049862 0.00184 3.84% 0.0499 0.0499 0.04857 38,000
Apr 24 2024 0.048019 -0.00188 -3.77% 0.046 0.05 0.046 29,300
Apr 23 2024 0.0499 0.00156 3.23% 0.049861 0.0499 0.049861 50,007
Apr 22 2024 0.04834 -0.00166 -3.32% 0.049863 0.0499 0.04834 17,400
Apr 19 2024 0.05 -0.001 -1.96% 0.0495 0.05 0.04798 157,600
Apr 18 2024 0.051 0.002 4.08% 0.048 0.0596 0.048 132,987
Apr 17 2024 0.049 -0.001 -2.00% 0.05 0.05 0.049 120,000
Apr 16 2024 0.05 0.00011 0.22% 0.0499 0.05 0.049 375,033
Apr 15 2024 0.049891 -0.00001 -0.02% 0.0499 0.0499 0.049891 50,580
Apr 12 2024 0.0499 0.0012 2.46% 0.046 0.0514 0.046 106,000
Apr 11 2024 0.0487 -0.0027 -5.25% 0.0487 0.0514 0.0487 23,004
Apr 10 2024 0.0514 0.00222 4.51% 0.0451 0.0516 0.0451 106,343
Apr 09 2024 0.04918 -0.00178 -3.49% 0.05 0.05 0.04918 38,097
Apr 08 2024 0.05096 0.00045 0.89% 0.048 0.0517 0.048 289,207
Apr 05 2024 0.05051 0.00231 4.79% 0.05 0.0577 0.05 482,993
Apr 04 2024 0.0482 -0.00032 -0.66% 0.0499 0.05 0.0482 383,865
Apr 03 2024 0.04852 0.00002 0.04% 0.0509 0.0509 0.048425 196,381
Apr 02 2024 0.0485 -0.00239 -4.70% 0.0509 0.0509 0.0468 266,904
Apr 01 2024 0.050891 0.00784 18.21% 0.0449 0.05445 0.04224 1,883,465
Mar 28 2024 0.04305 0.00556 14.83% 0.0341 0.048475 0.0341 524,330
Mar 27 2024 0.03749 -0.00551 -12.81% 0.0485 0.0485 0.03749 113,395
Mar 26 2024 0.043 -0.003 -6.52% 0.046 0.0492 0.04 218,369
Mar 25 2024 0.046 -0.00003 -0.05% 0.04725 0.0492 0.046 46,700
Mar 22 2024 0.046025 0.00 0.00% 0.04685 0.0485 0.046025 50,900
Mar 21 2024 0.046025 -0.00118 -2.49% 0.0478 0.0492 0.0453 56,500
Mar 20 2024 0.0472 -0.0009 -1.87% 0.04905 0.05 0.0472 81,092
Mar 19 2024 0.0481 0.00143 3.06% 0.0501 0.051245 0.0452 252,173
Mar 18 2024 0.04667 0.00517 12.46% 0.05 0.05 0.0416 103,150
Mar 15 2024 0.0415 -0.0018 -4.16% 0.0502 0.0502 0.0415 79,134
Mar 14 2024 0.0433 -0.009 -17.21% 0.0515 0.0519 0.0433 240,997
Mar 13 2024 0.0523 0.00095 1.85% 0.05225 0.0542 0.050175 177,079
Mar 12 2024 0.05135 -0.0009 -1.72% 0.05225 0.0545 0.05135 46,950
Mar 11 2024 0.05225 -0.00525 -9.13% 0.0647 0.0647 0.05135 263,275
Mar 08 2024 0.0575 0.0025 4.55% 0.0593 0.067 0.0575 271,552
Mar 07 2024 0.055 0.004 7.84% 0.053 0.0592 0.052 895,769
Mar 06 2024 0.051 0.0015 3.03% 0.0533 0.0533 0.0502 152,860
Mar 05 2024 0.0495 0.0012 2.48% 0.0534 0.0547 0.0495 302,134
Mar 04 2024 0.0483 -0.0009 -1.83% 0.0518 0.055 0.0471 546,220
Mar 01 2024 0.0492 -0.0008 -1.60% 0.0549 0.055 0.0462 1,868,090
Feb 29 2024 0.05 -0.0004 -0.79% 0.0545 0.0549 0.049 362,683
Feb 28 2024 0.0504 0.0154 44.00% 0.044 0.0531 0.038 1,797,792
Feb 27 2024 0.035 0.0058 19.86% 0.0394 0.0394 0.03349 518,543
Feb 26 2024 0.0292 -0.0009 -2.99% 0.025 0.0321 0.02075 2,389,076
Feb 23 2024 0.0301 -0.0058 -16.16% 0.0359 0.0359 0.0274 444,112
Feb 22 2024 0.0359 0.00335 10.29% 0.0387 0.0387 0.033 195,050
Feb 21 2024 0.03255 -0.00057 -1.72% 0.0348 0.0348 0.03255 82,039
Feb 20 2024 0.03312 -0.00168 -4.83% 0.0365 0.0365 0.03312 54,767
Feb 16 2024 0.0348 -0.0051 -12.78% 0.0331 0.0398 0.0331 51,928
Feb 15 2024 0.0399 0.0049 14.00% 0.039 0.0399 0.0322 142,299
Feb 14 2024 0.035 0.0022 6.71% 0.035 0.035 0.035 95,000
Feb 13 2024 0.0328 -0.00015 -0.46% 0.0337 0.0337 0.0328 14,620
Feb 12 2024 0.03295 0.00036 1.10% 0.0335 0.0337 0.0322 55,236
Feb 09 2024 0.03259 -0.00151 -4.43% 0.0399 0.0399 0.03259 256,000
Feb 08 2024 0.0341 -0.00289 -7.81% 0.03735 0.03735 0.0341 42,000
Feb 07 2024 0.03699 0.00167 4.71% 0.0399 0.0399 0.0339 54,485
Feb 06 2024 0.035325 0.00033 0.93% 0.03685 0.03685 0.0339 75,900
Feb 05 2024 0.035 0.0005 1.45% 0.0345 0.0399 0.034 134,883
Feb 02 2024 0.0345 -0.00154 -4.27% 0.037 0.03845 0.03405 287,092
Feb 01 2024 0.03604 -0.00026 -0.72% 0.0399 0.0399 0.0351 37,700

Your Recent History

USOTC
UNRG
United Energy (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved