OTC Markets OTCPK - Delayed Quote USD

United Energy Corp. (UNRG)

0.0460
-0.0009
(-1.92%)
As of 3:10:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.04690.04690.04200.04600.0460213,593
May 13, 20250.04700.04700.04690.04690.046918,261
May 12, 20250.04120.04700.04100.04100.0410216,576
May 9, 20250.04560.04700.04500.04700.0470225,109
May 8, 20250.04240.04560.04240.04560.04565,618
May 7, 20250.04300.04700.04300.04700.0470181,200
May 6, 20250.04900.04900.04200.04200.0420279,940
May 5, 20250.04980.04980.04430.04980.0498460,477
May 2, 20250.04600.04980.04550.04900.0490559,304
May 1, 20250.04960.04980.04200.04970.0497389,736
Apr 30, 20250.04900.04990.04600.04990.0499740,146
Apr 29, 20250.05000.05000.04650.05000.0500496,317
Apr 28, 20250.03900.04980.03790.04980.04981,283,338
Apr 25, 20250.04000.04000.03710.03750.0375683,484
Apr 24, 20250.03150.03970.03150.03970.0397651,685
Apr 23, 20250.02900.03690.02900.03200.0320246,386
Apr 22, 20250.03600.03900.02900.03800.0380623,800
Apr 21, 20250.03560.03700.03180.03700.0370366,578
Apr 17, 20250.03850.03850.03600.03600.036019,285
Apr 16, 20250.03480.03680.03480.03680.036836,650
Apr 15, 20250.03450.03450.03450.03450.03456,428
Apr 14, 20250.03400.03400.03250.03400.0340117,394
Apr 11, 20250.03520.03520.02990.02990.029951,715
Apr 10, 20250.03520.03520.03010.03080.030867,750
Apr 9, 20250.03150.03150.03150.03150.0315-
Apr 8, 20250.03160.03510.02980.03150.0315720,839
Apr 7, 20250.03350.03350.02940.02990.0299429,400
Apr 4, 20250.03350.03350.02800.02900.0290330,325
Apr 3, 20250.03200.03200.03050.03070.0307151,198
Apr 2, 20250.03600.03600.03110.03400.034054,600
Apr 1, 20250.03200.03660.03100.03400.0340187,781
Mar 31, 20250.03200.03490.03110.03400.034079,876
Mar 28, 20250.03330.03330.03300.03300.033014,011
Mar 27, 20250.03400.03400.03100.03300.0330135,741
Mar 26, 20250.03600.03600.03500.03500.0350136,204
Mar 25, 20250.03700.03700.03600.03600.036021,001
Mar 24, 20250.03800.03970.03700.03730.0373280,050
Mar 21, 20250.03730.03800.03730.03800.03808,730
Mar 20, 20250.03620.03890.03620.03890.0389389,934
Mar 19, 20250.03000.03730.03000.03730.03731,466,952
Mar 18, 20250.03730.03730.03000.03120.0312384,160
Mar 17, 20250.03730.03730.03350.03480.034836,929
Mar 14, 20250.03730.03730.03220.03490.034928,956
Mar 13, 20250.03560.03650.03360.03500.0350312,250
Mar 12, 20250.03800.03800.03310.03400.0340241,737
Mar 11, 20250.03990.03990.03220.03800.0380124,223
Mar 10, 20250.04000.04300.03220.03850.0385382,620
Mar 7, 20250.03510.04040.03200.04000.04001,062,950
Mar 6, 20250.02800.03200.02700.03200.03201,231,883
Mar 5, 20250.02900.02900.02700.02700.0270131,900
Mar 4, 20250.02850.02850.02850.02850.02859,055
Mar 3, 20250.03200.03200.02700.02700.0270109,625
Feb 28, 20250.02900.02970.02850.02970.0297306,570
Feb 27, 20250.03000.03000.02900.02900.02901,002
Feb 26, 20250.03010.03010.03010.03010.030125,402
Feb 25, 20250.03000.03350.03000.03350.0335361,308
Feb 24, 20250.03250.03390.02920.02930.0293261,751
Feb 21, 20250.03260.03390.03080.03250.0325245,133
Feb 20, 20250.03400.03400.03100.03100.0310291,364
Feb 19, 20250.03300.03400.03000.03400.0340444,612
Feb 18, 20250.03400.03400.02950.03400.034062,065
Feb 14, 20250.03250.03250.02980.03110.031116,886
Feb 13, 20250.03000.03400.02910.03250.032575,686
Feb 12, 20250.03110.03490.02910.03300.0330244,131
Feb 11, 20250.03400.03510.02900.02900.0290389,500
Feb 10, 20250.03600.03600.03000.03000.0300190,915
Feb 7, 20250.03180.03320.03100.03310.033187,000
Feb 6, 20250.03180.03500.03180.03500.0350136,950
Feb 5, 20250.03500.03500.03340.03340.0334122,300
Feb 4, 20250.03950.03950.03200.03500.0350239,800
Feb 3, 20250.03540.03950.03500.03500.035015,123
Jan 31, 20250.04000.04000.03950.03950.0395152,488
Jan 30, 20250.03950.03950.03880.03950.039559,000
Jan 29, 20250.03300.04000.03300.03600.0360198,102
Jan 28, 20250.04100.04100.03260.03550.0355216,075
Jan 27, 20250.04010.04500.03930.03930.0393218,493
Jan 24, 20250.04260.04260.04000.04200.0420153,325
Jan 23, 20250.04330.04400.04300.04300.043038,544
Jan 22, 20250.04490.04490.04350.04350.0435165,429
Jan 21, 20250.04500.04700.04260.04480.0448470,380
Jan 17, 20250.04530.04650.04410.04520.045264,536
Jan 16, 20250.04700.04700.04550.04700.047040,658
Jan 15, 20250.04900.04900.04410.04700.0470122,348
Jan 14, 20250.06770.06770.04400.04750.0475277,210
Jan 13, 20250.04270.05480.04260.05000.05001,510,627
Jan 10, 20250.04400.04400.04270.04270.04271,500
Jan 8, 20250.04500.04550.04250.04330.0433113,363
Jan 7, 20250.04660.04660.04300.04500.045023,252
Jan 6, 20250.04520.04550.04440.04440.044452,000
Jan 3, 20250.04500.04500.04260.04400.044055,134
Jan 2, 20250.04500.04500.04450.04450.044535,340
Dec 31, 20240.04400.04400.04320.04400.044031,123
Dec 30, 20240.04300.04350.04210.04350.043538,000
Dec 27, 20240.04550.04550.04200.04200.042061,500
Dec 26, 20240.04400.04400.04300.04400.044037,000
Dec 24, 20240.04370.04400.04370.04400.04405,530
Dec 23, 20240.04200.04450.04150.04200.042026,171
Dec 20, 20240.04170.04170.04170.04170.04174,220
Dec 19, 20240.04200.04480.04200.04380.0438102,765
Dec 18, 20240.04550.04550.04250.04250.0425254,771
Dec 17, 20240.04550.04550.04420.04460.04462,375
Dec 16, 20240.04340.04500.04340.04500.0450130,188
Dec 13, 20240.05200.05200.04440.04440.044414,122
Dec 12, 20240.04450.04450.04340.04450.044563,300
Dec 11, 20240.04900.04900.04310.04450.044575,927
Dec 10, 20240.04800.04800.04250.04500.0450105,500
Dec 9, 20240.04500.04500.04210.04500.045097,976
Dec 6, 20240.04350.04500.04250.04500.045052,222
Dec 5, 20240.04350.04550.04350.04500.0450107,600
Dec 4, 20240.04800.04800.04350.04500.045038,150
Dec 3, 20240.04500.04500.04210.04210.04213,939
Dec 2, 20240.04550.04700.04210.04460.0446224,091
Nov 29, 20240.04500.04500.04500.04500.04502,000
Nov 27, 20240.04500.04550.04210.04550.045593,644
Nov 26, 20240.04500.04500.04300.04500.04507,265
Nov 25, 20240.04800.04800.04350.04500.045068,533
Nov 22, 20240.04800.04800.04200.04500.0450408,447
Nov 21, 20240.04500.04800.04300.04500.045071,605
Nov 20, 20240.04650.04650.04060.04060.040644,532
Nov 19, 20240.04800.04800.04100.04400.044026,776
Nov 18, 20240.04800.04800.04060.04060.040640,795
Nov 15, 20240.04800.04800.04170.04300.0430232,532
Nov 14, 20240.04400.04400.04050.04170.0417116,004
Nov 13, 20240.04500.04500.04060.04400.044033,339
Nov 12, 20240.04300.04500.04210.04400.0440141,850
Nov 11, 20240.04410.04850.04410.04500.045046,148
Nov 8, 20240.04850.04850.04500.04550.0455263,999
Nov 7, 20240.04750.04800.04580.04660.0466259,073
Nov 6, 20240.04750.04930.04520.04630.0463597,757
Nov 5, 20240.04200.04750.04190.04750.0475415,292
Nov 4, 20240.04400.04400.04100.04100.0410142,250
Nov 1, 20240.04400.04400.04100.04100.0410277,014
Oct 31, 20240.04850.04850.04000.04340.0434610,242
Oct 30, 20240.05000.05000.04500.04630.0463225,499
Oct 29, 20240.07600.07600.04520.04520.04521,458,619
Oct 28, 20240.07730.07730.07500.07500.075078,042
Oct 25, 20240.08620.09200.07810.07810.0781139,758
Oct 24, 20240.08270.08270.08130.08270.082770,600
Oct 23, 20240.09350.09350.07500.08270.0827312,149
Oct 22, 20240.08410.09230.08200.09230.0923229,955
Oct 21, 20240.09480.09490.08410.09000.0900138,637
Oct 18, 20240.08320.09480.08100.09480.0948313,200
Oct 17, 20240.09460.09470.08200.08320.0832287,482
Oct 16, 20240.09000.09460.08700.09460.094693,427
Oct 15, 20240.10400.10400.09040.09170.0917136,250
Oct 14, 20240.08900.11990.08500.10000.10001,370,515
Oct 11, 20240.09980.10700.08140.08990.0899955,626
Oct 10, 20240.09500.17990.08110.09970.09976,293,709
Oct 9, 20240.04390.05950.03100.05320.05322,153,158
Oct 8, 20240.03800.04370.03200.03900.039034,686
Oct 7, 20240.03300.03330.03080.03320.0332181,000
Oct 4, 20240.04000.04000.02540.03200.03201,406,177
Oct 3, 20240.03700.04000.03590.04000.0400701,374
Oct 2, 20240.03950.03950.03710.03710.037163,350
Oct 1, 20240.03990.03990.03710.03900.0390144,233
Sep 30, 20240.03500.03780.03500.03780.037822,900
Sep 27, 20240.04000.04000.03400.03500.0350438,734
Sep 26, 20240.04660.04660.03940.03940.0394309,335
Sep 25, 20240.04550.04580.04500.04560.0456113,829
Sep 24, 20240.04520.04520.04520.04520.045218,816
Sep 23, 20240.04500.04500.04500.04500.045013,035
Sep 20, 20240.04590.04590.04500.04590.0459166,085
Sep 19, 20240.04380.04600.04380.04600.0460269,616
Sep 18, 20240.04520.04520.04520.04520.0452100
Sep 17, 20240.04370.04370.04370.04370.0437-
Sep 16, 20240.04370.04590.04370.04370.043777,000
Sep 13, 20240.04390.04390.04160.04160.041662,519
Sep 12, 20240.04340.04340.04340.04340.043412,000
Sep 11, 20240.04570.04580.04570.04580.0458100,000
Sep 10, 20240.04550.04550.04550.04550.0455-
Sep 9, 20240.04550.04610.04500.04550.0455379,780
Sep 6, 20240.04880.04890.04100.04100.0410231,253
Sep 5, 20240.05100.05100.04860.04900.049080,500
Sep 4, 20240.04980.05000.04980.05000.050025,000
Sep 3, 20240.05000.05000.04900.04900.049031,500
Aug 30, 20240.05400.05400.04620.04620.0462150,000
Aug 29, 20240.04600.05190.04600.05190.0519106,900
Aug 28, 20240.04450.05000.04450.05000.050080,000
Aug 27, 20240.04460.04460.04200.04220.042214,900
Aug 26, 20240.04460.04460.04460.04460.04465,500
Aug 23, 20240.04170.04220.04160.04160.0416274,925
Aug 22, 20240.03610.04220.03610.04200.042099,000
Aug 21, 20240.04000.04210.03700.03700.037035,000
Aug 20, 20240.03670.04000.03670.04000.0400126,500
Aug 19, 20240.05140.05140.03100.03230.03231,265,673
Aug 16, 20240.05350.05350.05160.05160.0516231,000
Aug 15, 20240.05470.05470.05320.05320.053220,000
Aug 14, 20240.05350.05470.05290.05290.052995,000
Aug 13, 20240.05250.05500.05250.05500.055050,726
Aug 12, 20240.04850.06000.04850.05500.0550117,605
Aug 9, 20240.04750.07000.04750.05130.0513366,893
Aug 8, 20240.04740.04750.04670.04750.0475118,000
Aug 7, 20240.04200.04710.04200.04610.0461149,600
Aug 6, 20240.03750.03750.03750.03750.03755,100
Aug 5, 20240.04730.04730.03670.03750.0375168,536
Aug 2, 20240.04390.04390.04390.04390.043910,000
Aug 1, 20240.04240.04240.04240.04240.04242,500
Jul 31, 20240.04730.04730.03670.03670.03675,364
Jul 30, 20240.03670.04730.03670.04730.04738,333
Jul 29, 20240.04770.04770.04220.04770.047728,200
Jul 26, 20240.04170.04170.04170.04170.0417-
Jul 25, 20240.04170.04170.04170.04170.0417-
Jul 24, 20240.04170.04170.04170.04170.0417-
Jul 23, 20240.04170.04170.04170.04170.0417-
Jul 22, 20240.03510.04810.03500.04170.0417113,900
Jul 19, 20240.04300.04300.04200.04200.042013,730
Jul 18, 20240.04000.04000.04000.04000.0400-
Jul 17, 20240.04000.04400.04000.04000.0400144,869
Jul 16, 20240.04000.04000.04000.04000.040015,000
Jul 15, 20240.03990.04000.03510.03510.035113,850
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.04170.04170.04000.04000.040072,350
Jul 10, 20240.03510.03510.03510.03510.03513,520
Jul 9, 20240.04390.04390.04390.04390.043996,000
Jul 8, 20240.03950.03950.03510.03510.03511,000
Jul 5, 20240.04000.04000.03700.03700.0370151,954
Jul 3, 20240.03700.03700.03700.03700.037031,799
Jul 2, 20240.03670.03670.03670.03670.0367-
Jul 1, 20240.04200.04200.03670.03670.036740,000
Jun 28, 20240.04150.04150.03500.03500.035023,000
Jun 27, 20240.04000.04140.03970.03970.0397142,000
Jun 26, 20240.04000.04000.04000.04000.04005,300
Jun 25, 20240.04200.04200.04200.04200.0420-
Jun 24, 20240.04200.04200.04200.04200.042020,000
Jun 21, 20240.04330.04330.04330.04330.04331,000
Jun 20, 20240.04390.04400.04390.04400.044030,000
Jun 18, 20240.04400.04400.04400.04400.044030,000
Jun 17, 20240.04500.04500.04500.04500.045065,000
Jun 14, 20240.04750.04790.04500.04500.045046,224
Jun 13, 20240.05000.05000.04750.04750.047520,036
Jun 12, 20240.05000.05000.05000.05000.050043,525
Jun 11, 20240.04500.04700.04500.04700.047037,777
Jun 10, 20240.04500.04500.04500.04500.0450-
Jun 7, 20240.04500.04500.04500.04500.045010,000
Jun 6, 20240.04500.04750.04500.04750.047525,000
Jun 5, 20240.04990.05000.04500.05000.050096,000
Jun 4, 20240.05090.05100.05000.05000.0500164,200
Jun 3, 20240.04600.05100.04600.05100.0510141,886
May 31, 20240.04600.04600.04600.04600.046019,100
May 30, 20240.04600.05000.04600.05000.05001,115
May 29, 20240.04800.05000.04800.05000.05001,027
May 28, 20240.04700.05000.04600.04760.047665,183
May 24, 20240.04860.04870.04770.04870.048751,725
May 23, 20240.04790.04860.04790.04860.048625,956
May 22, 20240.04790.05000.04790.05000.0500264,231
May 21, 20240.05000.05000.04810.04850.048540,000
May 20, 20240.05100.05100.04920.05000.0500147,101
May 17, 20240.04780.05100.04560.05000.05001,037,652
May 16, 20240.04110.04780.04110.04780.047836,675
May 15, 20240.04550.04550.04550.04550.04551,020
May 14, 20240.04900.04900.04900.04900.0490-

Related Tickers

PMX.V ProAm Explorations Corporation
0.0400
-27.27%
 
REOS ReoStar Energy Corp.
0.0075
0.00%
 
PFC.V PetroFrontier Corp.
0.0100
-50.00%
 
CWV.V Crown Point Energy Inc.
0.0800
-36.00%
 
NZ.V New Zealand Energy Corp.
0.2600
0.00%
 
BDR.CN Bird River Resources Inc.
0.0600
+9.09%
 
CEQ.V Criterium Energy Ltd.
0.0550
0.00%
 
PUL.V Pulse Oil Corp.
0.0100
0.00%
 
SOU.V Southern Energy Corp.
0.0600
0.00%
 
SNM.V ShaMaran Petroleum Corp.
0.1850
-2.63%