US Energy Corp (UE22)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.66 | -0.22 | -7.64 | 2.9 | 2.98 | 2.66 | 3151 |
| 1737667620 | 2.88 | -0.14 | -4.64 | 3.2 | 3.2 | 2.64 | 24950 |
| 1737581220 | 3.02 | -0.68 | -18.38 | 3.9 | 5.3 | 2.7799999 | 54551 |
| 1737494820 | 3.7 | 1.4 | 60.87 | 2.22 | 6.05 | 2.22 | 37411 |
| 1737408420 | 2.2999999 | 0.12 | 5.50 | 2.36 | 2.62 | 2.24 | 15800 |
| 1737149220 | 2.18 | 0.02 | 0.93 | 2.24 | 2.24 | 2.18 | 4999 |
| 1737062820 | 2.16 | 0.06 | 2.86 | 2.1 | 2.16 | 2.1 | 2755 |
| 1736976420 | 2.1 | -0.06 | -2.78 | 2.02 | 2.1 | 2.02 | 4550 |
| 1736890020 | 2.16 | 0.08 | 3.85 | 2.22 | 2.3199999 | 1.95 | 8051 |
| 1736803620 | 2.08 | 0.28 | 15.56 | 2.14 | 2.18 | 2.08 | 2400 |
| 1736544420 | 1.8 | -0.05 | -2.70 | 1.8 | 1.8 | 1.8 | 169 |
| 1736458020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736371620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736285220 | 1.85 | 0.17 | 10.12 | 1.85 | 1.85 | 1.85 | 1750 |
| 1736198820 | 1.68 | 0.06 | 3.70 | 1.69 | 1.69 | 1.68 | 5510 |
| 1735939620 | 1.62 | 0.05 | 3.18 | 1.62 | 1.62 | 1.62 | 300 |
| 1735853220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735594020 | 1.57 | 0.03 | 1.95 | 1.57 | 1.57 | 1.57 | 6 |
| 1735334820 | 1.54 | 0.1 | 6.94 | 1.47 | 1.54 | 1.47 | 1539 |
| 1734989220 | 1.44 | 0.02 | 1.41 | 1.47 | 1.47 | 1.44 | 2500 |
| 1734730020 | 1.42 | 0.05 | 3.65 | 1.42 | 1.42 | 1.42 | 3377 |
| 1734643620 | 1.37 | -0.13 | -8.67 | 1.37 | 1.37 | 1.37 | 1000 |
| 1734557220 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 2000 |
| 1734470820 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1734384420 | 1.54 | 0.04 | 2.67 | 1.54 | 1.54 | 1.54 | 600 |
| 1734125220 | 1.5 | -0.13 | -7.98 | 1.58 | 1.58 | 1.47 | 3200 |
| 1734038820 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6299999 | 1.6299999 | 3814 |
| 1733952420 | 1.66 | 0.09 | 5.73 | 1.66 | 1.66 | 1.66 | 300 |
| 1733866020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1733779620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1733520420 | 1.57 | -0.05 | -3.09 | 1.57 | 1.57 | 1.57 | 3300 |
| 1733434020 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1733347620 | 1.62 | -0.08 | -4.71 | 1.62 | 1.62 | 1.62 | 62 |
| 1733261220 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733174820 | 1.7 | 0.03 | 1.80 | 1.7 | 1.7 | 1.7 | 2000 |
| 1732915620 | 1.67 | 0.04 | 2.45 | 1.65 | 1.67 | 1.65 | 342 |
| 1732829220 | 1.6299999 | -0.05 | -2.98 | 1.6299999 | 1.6299999 | 1.6299999 | 1800 |
| 1732742820 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732656420 | 1.68 | -0.03 | -1.75 | 1.68 | 1.68 | 1.68 | 2000 |
| 1732570020 | 1.71 | 0.02 | 1.18 | 1.79 | 1.8 | 1.7 | 3564 |
| 1732310820 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1732224420 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.69 | 368 |
| 1732138020 | 1.7 | -0.04 | -2.30 | 1.7 | 1.7 | 1.7 | 1500 |
| 1732051620 | 1.74 | -0.01 | -0.57 | 1.83 | 1.83 | 1.74 | 6385 |
| 1731965220 | 1.75 | 0.3 | 20.69 | 1.6299999 | 1.75 | 1.6299999 | 3800 |
| 1731705960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731619560 | 1.45 | 0.11 | 8.21 | 1.45 | 1.45 | 1.45 | 2000 |
| 1731533220 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1731446820 | 1.34 | 0.03 | 2.29 | 1.31 | 1.34 | 1.31 | 917 |
| 1731360420 | 1.31 | 0.03 | 2.34 | 1.31 | 1.31 | 1.31 | 2000 |
| 1731101220 | 1.28 | -0.03 | -2.29 | 1.28 | 1.28 | 1.28 | 1000 |
| 1731014760 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.31 | 500 |
| 1730928360 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730841960 | 1.3 | 0 | 0.00 | 1.32 | 1.32 | 1.3 | 2010 |
| 1730755560 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730496360 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730409960 | 1.3 | -0.16 | -10.96 | 1.28 | 1.3 | 1.28 | 3400 |
| 1730320020 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730233620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730147220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1729888020 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 1227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
