ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,713.64
      1.70%
      US Tech 100
      19,304.80
      2.37%
      Dow Jones
      42,025.19
      1.26%
      Brent Oil
      74.21
      -0.15%
      Bitcoin
      63,740.71
      1.26%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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)

      0.046
      0.00084 (1.85%)
      Sep 19 2024 - Closed
      Delayed by 15 minutes

      UNRG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 19 2024 0.046 0.00084 1.85% 0.0438 0.046 0.0438 269,616
      Sep 18 2024 0.045165 0.00141 3.23% 0.045165 0.045165 0.045165 100
      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

      Your Recent History

      USOTC
      UNRG
      United Energy (PK)
      Delayed Upgrade Clock