United Enerrgy (PK) Historical Data - UNRG

UNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.0319 0.0069 27.6% 0.022 0.0324 0.022 22,732
Feb 20 2020 0.025 0.00 +0.00% 0.025 0.025 0.025 0
Feb 20 2020 0.025 -0.004 -13.79% 0.025 0.025 0.025 6,480
Feb 19 2020 0.029 -0.005 -14.71% 0.032 0.034 0.029 56,607
Feb 18 2020 0.034 0.0128 60.38% 0.02275 0.034 0.0205 310,379
Feb 17 2020 0.0212 0.00 +0.00% 0.0221 0.032 0.0212 0
Feb 14 2020 0.0212 0.00 +0.00% 0.0221 0.032 0.0212 0
Feb 14 2020 0.0212 -0.0038 -15.2% 0.0221 0.032 0.0212 37,326
Feb 13 2020 0.025 0.00 +0.00% 0.03 0.03 0.022 0
Feb 13 2020 0.025 -0.005 -16.67% 0.03 0.03 0.022 65,875
Feb 12 2020 0.03 0.008 36.36% 0.02715 0.033 0.0213 46,517
Feb 11 2020 0.022 0.00 +0.00% 0.03 0.0301 0.0212 0
Feb 11 2020 0.022 -0.008 -26.67% 0.03 0.0301 0.0212 19,700
Feb 10 2020 0.03 0.00 0.0% 0.032945 0.0335 0.03 23,000
Feb 07 2020 0.03 0.00 0.0% 0.021 0.03 0.021 14,292
Feb 06 2020 0.03 0.00 +0.00% 0.014 0.0339 0.014 0
Feb 06 2020 0.03 0.004 15.38% 0.014 0.0339 0.014 317,602
Feb 05 2020 0.026 -0.0115 -30.67% 0.0265 0.0265 0.0258 64,227
Feb 04 2020 0.0375 -0.0035 -8.54% 0.033375 0.045 0.033375 4,500
Feb 03 2020 0.041 0.00 +0.00% 0.035 0.041 0.0301 0
Feb 03 2020 0.041 0.006 17.14% 0.035 0.041 0.0301 19,600
Jan 31 2020 0.035 0.004 12.9% 0.0272 0.0498 0.0272 44,360
Jan 30 2020 0.031 0.00 0.0% 0.046 0.046 0.031 17,468
Jan 29 2020 0.031 0.00 +0.00% 0.027 0.037 0.027 0
Jan 29 2020 0.031 0.001 3.33% 0.027 0.037 0.027 100,350
Jan 28 2020 0.03 0.00 +0.00% 0.032 0.04 0.0299 0
Jan 28 2020 0.03 -0.0049 -14.04% 0.032 0.04 0.0299 264,058
Jan 27 2020 0.0349 0.0029 9.06% 0.031 0.035 0.031 111,101
Jan 24 2020 0.032 -0.003 -8.57% 0.035 0.037 0.032 34,100
Jan 23 2020 0.035 0.00 +0.00% 0.035 0.035 0.035 0
Jan 23 2020 0.035 -0.004 -10.26% 0.035 0.035 0.035 4,520
Jan 22 2020 0.039 0.0029 8.03% 0.035 0.039 0.035 290,053
Jan 21 2020 0.0361 -0.0039 -9.75% 0.036 0.03704 0.036 93,400
Jan 20 2020 0.04 0.00 +0.00% 0.04 0.04 0.035 0
Jan 17 2020 0.04 0.00 +0.00% 0.04 0.04 0.035 0
Jan 17 2020 0.04 0.00 0.0% 0.04 0.04 0.035 17,603
Jan 16 2020 0.04 0.005 14.29% 0.036 0.043 0.036 157,737
Jan 15 2020 0.035 -0.001 -2.78% 0.035 0.035 0.035 5,500
Jan 14 2020 0.036 0.00 +0.00% 0.038 0.038 0.035 0
Jan 14 2020 0.036 -0.002 -5.26% 0.038 0.038 0.035 144,646
Jan 13 2020 0.038 -0.002 -5.0% 0.04 0.043 0.038 156,278
Jan 10 2020 0.04 0.00 0.0% 0.04 0.04003 0.04 13,703
Jan 09 2020 0.04 0.00 +0.00% 0.04 0.0411 0.04 0
Jan 09 2020 0.04 -0.002 -4.76% 0.04 0.0411 0.04 30,071
Jan 08 2020 0.042 0.005 13.51% 0.042 0.0439 0.042 53,331
Jan 07 2020 0.037 0.00 0.0% 0.037 0.037 0.037 0
Jan 06 2020 0.037 0.00 0.0% 0.037 0.03706 0.037 24,137
Jan 03 2020 0.037 0.00 +0.00% 0.043 0.0441 0.037 0
Jan 03 2020 0.037 -0.003 -7.5% 0.043 0.0441 0.037 60,875
Jan 02 2020 0.04 0.00 0.0% 0.0362 0.04 0.0361 138,735
Jan 01 2020 0.04 0.00 +0.00% 0.038 0.0445 0.038 0
Dec 31 2019 0.04 0.00 +0.00% 0.038 0.0445 0.038 0
Dec 31 2019 0.04 0.0039 10.8% 0.038 0.0445 0.038 204,869
Dec 30 2019 0.0361 0.00 +0.00% 0.0351 0.0445 0.0351 0
Dec 30 2019 0.0361 -0.0089 -19.78% 0.0351 0.0445 0.0351 312,545
Dec 27 2019 0.045 -0.0049 -9.82% 0.04995 0.04995 0.036 85,150
Dec 26 2019 0.0499 0.00 +0.00% 0.0499 0.0499 0.036 0
Dec 26 2019 0.0499 0.00 0.0% 0.0499 0.0499 0.036 118,838
Dec 25 2019 0.0499 0.00 +0.00% 0.049 0.0499 0.035 0
Dec 24 2019 0.0499 0.00 +0.00% 0.049 0.0499 0.035 0
Dec 24 2019 0.0499 0.00103 2.11% 0.049 0.0499 0.035 31,895
Dec 23 2019 0.04887 0.00387 8.6% 0.04695 0.04887 0.039 10,900
Dec 20 2019 0.045 0.0097 27.48% 0.049 0.049 0.035 31,682
Dec 19 2019 0.0353 -0.0057 -13.9% 0.0321 0.0449 0.0321 24,142
Dec 18 2019 0.041 0.006 17.14% 0.035 0.041 0.032 43,195
Dec 17 2019 0.035 0.00 +0.00% 0.04 0.0401 0.0302 0
Dec 17 2019 0.035 -0.0051 -12.72% 0.04 0.0401 0.0302 114,300
Dec 16 2019 0.0401 -0.0085 -17.49% 0.046 0.0519 0.0401 151,651
Dec 13 2019 0.0486 0.00 +0.00% 0.044 0.04945 0.042 0
Dec 13 2019 0.0486 -0.0014 -2.8% 0.044 0.04945 0.042 244,948
Dec 12 2019 0.05 0.0075 17.65% 0.0521 0.0599 0.042 15,387
Dec 11 2019 0.0425 -0.01456 -25.52% 0.0462 0.052 0.0425 93,664
Dec 10 2019 0.05706 0.00706 14.12% 0.05 0.0599 0.0456 66,443
Dec 09 2019 0.05 0.00 +0.00% 0.0589 0.0629 0.046 0
Dec 09 2019 0.05 -0.0025 -4.76% 0.0589 0.0629 0.046 236,376
Dec 06 2019 0.0525 0.00 +0.00% 0.051 0.0599 0.042 0
Dec 06 2019 0.0525 0.0015 2.94% 0.051 0.0599 0.042 290,539
Dec 05 2019 0.051 -0.0134 -20.81% 0.0482 0.063 0.0482 45,941
Dec 04 2019 0.0644 0.00 +0.00% 0.04662 0.0644 0.04662 0
Dec 04 2019 0.0644 -0.0003 -0.46% 0.04662 0.0644 0.04662 83,445
Dec 03 2019 0.0647 -0.0003 -0.46% 0.044 0.0647 0.044 19,866
Dec 02 2019 0.065 0.01 18.18% 0.05 0.0688 0.05 48,642
Nov 29 2019 0.055 0.00 +0.00% 0.055 0.05543 0.055 0
Nov 29 2019 0.055 -0.005 -8.33% 0.055 0.05543 0.055 36,164
Nov 28 2019 0.06 0.00 +0.00% 0.069 0.069 0.0501 0
Nov 27 2019 0.06 -0.001 -1.64% 0.069 0.069 0.0501 45,242
Nov 26 2019 0.061 0.0071 13.17% 0.0539 0.0638 0.0539 161,416
Nov 25 2019 0.0539 0.00 +0.00% 0.046 0.0539 0.046 0
Nov 25 2019 0.0539 0.0026 5.07% 0.046 0.0539 0.046 16,608


Your Recent History
USOTC
UNRG
United Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.