ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UNRG United Energy Corporation (PK)

0.045165
0.00142 (3.23%)
Sep 18 2024 - Closed
Delayed by 15 minutes

UNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 0.04375 0.00 0.00% 0.04375 0.04375 0.04375 0
Sep 16 2024 0.04375 0.00215 5.17% 0.04375 0.0459 0.04375 77,000
Sep 13 2024 0.0416 -0.00177 -4.07% 0.04395 0.04395 0.0416 62,519
Sep 12 2024 0.043365 -0.00244 -5.32% 0.043365 0.043365 0.043365 12,000
Sep 11 2024 0.0458 0.0003 0.66% 0.0457 0.0458 0.0457 100,000
Sep 10 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 0
Sep 09 2024 0.0455 0.0045 10.98% 0.045455 0.0461 0.04505 379,780
Sep 06 2024 0.041 -0.008 -16.33% 0.0488 0.0489 0.041 231,253
Sep 05 2024 0.049 -0.001 -2.00% 0.051 0.051 0.0486 80,500
Sep 04 2024 0.05 0.00105 2.15% 0.049775 0.05 0.049775 25,000
Sep 03 2024 0.04895 0.00271 5.87% 0.05 0.05 0.04895 31,500
Aug 30 2024 0.046238 -0.00563 -10.85% 0.054 0.054 0.046238 150,000
Aug 29 2024 0.051866 0.00187 3.73% 0.04604 0.0519 0.04604 106,900
Aug 28 2024 0.05 0.0078 18.48% 0.0445 0.05 0.0445 80,000
Aug 27 2024 0.0422 -0.0024 -5.38% 0.0446 0.0446 0.042 14,900
Aug 26 2024 0.0446 0.003 7.21% 0.0446 0.0446 0.0446 5,500
Aug 23 2024 0.0416 -0.0004 -0.95% 0.04165 0.0422 0.0416 274,925
Aug 22 2024 0.042 0.005 13.51% 0.0361 0.0422 0.0361 99,000
Aug 21 2024 0.037 -0.003 -7.50% 0.04 0.0421 0.037 35,000
Aug 20 2024 0.04 0.0077 23.84% 0.0367 0.04 0.0367 126,500
Aug 19 2024 0.0323 -0.0193 -37.40% 0.0514 0.0514 0.031 1,265,673
Aug 16 2024 0.0516 -0.0016 -3.01% 0.053525 0.053525 0.0516 231,000
Aug 15 2024 0.0532 0.0003 0.57% 0.0547 0.0547 0.0532 20,000
Aug 14 2024 0.0529 -0.0021 -3.82% 0.0535 0.0547 0.0529 95,000
Aug 13 2024 0.055 0.00 0.00% 0.0525 0.055 0.0525 50,726
Aug 12 2024 0.055 0.0037 7.21% 0.0485 0.06 0.0485 117,605
Aug 09 2024 0.0513 0.0038 8.00% 0.0475 0.07 0.0475 366,893
Aug 08 2024 0.0475 0.0014 3.04% 0.0474 0.0475 0.0467 118,000
Aug 07 2024 0.0461 0.0086 22.93% 0.042 0.0471 0.042 149,600
Aug 06 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 5,100
Aug 05 2024 0.0375 -0.00637 -14.52% 0.0473 0.0473 0.0367 168,536
Aug 02 2024 0.04387 0.00147 3.47% 0.04387 0.04387 0.04387 10,000
Aug 01 2024 0.0424 0.0057 15.53% 0.0424 0.0424 0.0424 2,500
Jul 31 2024 0.0367 -0.0106 -22.41% 0.0473 0.0473 0.0367 5,364
Jul 30 2024 0.0473 -0.0004 -0.84% 0.0367 0.0473 0.0367 8,333
Jul 29 2024 0.0477 0.00595 14.25% 0.0477 0.0477 0.0422 28,200
Jul 26 2024 0.04175 0.00 0.00% 0.04175 0.04175 0.04175 0
Jul 25 2024 0.04175 0.00 0.00% 0.04175 0.04175 0.04175 0
Jul 24 2024 0.04175 0.00 0.00% 0.04175 0.04175 0.04175 0
Jul 23 2024 0.04175 0.00 0.00% 0.04175 0.04175 0.04175 0
Jul 22 2024 0.04175 -0.00025 -0.60% 0.0351 0.0481 0.035 113,900
Jul 19 2024 0.042 0.002 5.00% 0.04299 0.04299 0.042 13,730
Jul 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 17 2024 0.04 0.00 0.00% 0.04 0.044 0.04 144,869
Jul 16 2024 0.04 0.0049 13.96% 0.04 0.04 0.04 15,000
Jul 15 2024 0.0351 -0.0049 -12.25% 0.0399 0.04 0.0351 13,850
Jul 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 11 2024 0.04 0.0049 13.96% 0.04175 0.04175 0.04 72,350
Jul 10 2024 0.0351 -0.0088 -20.05% 0.0351 0.0351 0.0351 3,520
Jul 09 2024 0.0439 0.0088 25.07% 0.0439 0.0439 0.0439 96,000
Jul 08 2024 0.0351 -0.0019 -5.14% 0.03945 0.03945 0.0351 1,000
Jul 05 2024 0.037 0.00 0.00% 0.04 0.04 0.037 151,954
Jul 03 2024 0.037 0.00025 0.68% 0.037 0.037 0.037 31,799
Jul 02 2024 0.03675 0.00 0.00% 0.03675 0.03675 0.03675 0
Jul 01 2024 0.03675 0.00175 5.00% 0.042 0.042 0.03675 40,000
Jun 28 2024 0.035 -0.00475 -11.95% 0.0415 0.0415 0.035 23,000
Jun 27 2024 0.03975 -0.00025 -0.63% 0.04 0.041365 0.03975 142,000
Jun 26 2024 0.04 -0.002 -4.76% 0.04 0.04 0.04 5,300
Jun 25 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
Jun 24 2024 0.042 -0.00133 -3.07% 0.042 0.042 0.042 20,000
Jun 21 2024 0.04333 -0.00067 -1.52% 0.04333 0.04333 0.04333 1,000
Jun 20 2024 0.044 0.00 0.00% 0.0439 0.044 0.0439 30,000

Your Recent History

Delayed Upgrade Clock