United Energy Corp. (PN) Historical Data - UNRG

UNRG Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 0.1993 0.18 -0.01 -5.26% 0.162 0.2 382,294
Oct 17 2019 0.223 0.19 -0.0338 -15.1% 0.15 0.2235 568,069
Oct 16 2019 0.24 0.2238 -0.0261 -10.44% 0.2011 0.2686 821,517
Oct 15 2019 0.18 0.2499 0.056 +28.88% 0.145 0.255 2,411,118
Oct 14 2019 0.21 0.1939 0.00 +0.00% 0.177 0.23 0
Oct 14 2019 0.21 0.1939 -0.0399 -17.07% 0.177 0.23 727,407
Oct 11 2019 0.27 0.2338 -0.026 -10.01% 0.20822 0.27 626,100
Oct 10 2019 0.315 0.2597999 0.00 +0.00% 0.2367 0.315 0
Oct 10 2019 0.315 0.2597999 -0.0392 -13.11% 0.2367 0.315 623,619
Oct 09 2019 0.211 0.299 0.009 +3.10% 0.21 0.3478 2,247,305
Oct 08 2019 0.4049499 0.29 0.00 +0.00% 0.275 0.409575 0
Oct 08 2019 0.4049499 0.29 -0.118 -28.92% 0.275 0.409575 2,997,649
Oct 07 2019 0.443 0.4079999 -0.002 -0.49% 0.38 0.51 2,718,394
Oct 04 2019 0.5 0.4099999 -0.07 -14.58% 0.321 0.513 3,175,438
Oct 03 2019 0.372 0.48 0.00 +0.00% 0.291 0.527 0
Oct 03 2019 0.372 0.48 0.1136 +31.00% 0.291 0.527 7,158,744
Oct 02 2019 0.288 0.3664 0.1154 +45.98% 0.24 0.373 3,461,464
Oct 01 2019 0.2 0.251 0.00 +0.00% 0.181 0.29 0
Oct 01 2019 0.2 0.251 0.031 +14.09% 0.181 0.29 1,451,769
Sep 30 2019 0.225 0.22 0.0106 +5.06% 0.19 0.259 1,014,439
Sep 27 2019 0.24 0.2094 -0.0276 -11.65% 0.19 0.27 1,860,189
Sep 26 2019 0.19 0.237 0.059 +33.15% 0.15 0.2466 2,891,649
Sep 25 2019 0.094 0.178 0.00 +0.00% 0.07095 0.183 0
Sep 25 2019 0.094 0.178 0.084 +89.36% 0.07095 0.183 3,013,930
Sep 24 2019 0.115 0.094 0.00 +0.00% 0.0811 0.115 0
Sep 24 2019 0.115 0.094 -0.0155 -14.16% 0.0811 0.115 870,647
Sep 23 2019 0.14 0.1095 0.00 +0.00% 0.0905 0.145 0
Sep 23 2019 0.14 0.1095 -0.0254 -18.83% 0.0905 0.145 917,673
Sep 20 2019 0.13 0.1349 0.00 +0.00% 0.112 0.165 0
Sep 20 2019 0.13 0.1349 0.0009 +0.67% 0.112 0.165 899,016
Sep 19 2019 0.115 0.134 0.025 +22.94% 0.095 0.16 1,448,106
Sep 18 2019 0.145 0.109 -0.0309 -22.09% 0.0864999 0.145 1,939,907
Sep 17 2019 0.175 0.1399 -0.0451 -24.38% 0.114 0.1898 2,071,217
Sep 16 2019 0.239 0.185 0.00 +0.00% 0.152 0.24 0
Sep 16 2019 0.239 0.185 -0.0618 -25.04% 0.152 0.24 2,008,036
Sep 13 2019 0.275 0.2468 -0.0322 -11.54% 0.181 0.305 1,738,280
Sep 12 2019 0.3449999 0.279 -0.072 -20.51% 0.21 0.375 2,541,468
Sep 11 2019 0.2049999 0.351 0.00 +0.00% 0.17 0.39054 0
Sep 11 2019 0.2049999 0.351 0.132 +60.27% 0.17 0.39054 3,330,693
Sep 10 2019 0.11 0.219 0.116 +112.62% 0.11 0.238 4,270,780
Sep 09 2019 0.0668 0.103 0.00 +0.00% 0.057 0.157 0
Sep 09 2019 0.0668 0.103 0.0462 +81.34% 0.057 0.157 3,579,478
Sep 06 2019 0.0519 0.0568 0.0018 +3.27% 0.046 0.0668 605,133
Sep 05 2019 0.046 0.055 0.00 +0.00% 0.0377 0.06195 0
Sep 05 2019 0.046 0.055 0.0175 +46.67% 0.0377 0.06195 562,460
Sep 04 2019 0.05 0.0375 -0.016 -29.91% 0.0335 0.05 938,826
Sep 03 2019 0.0309 0.0535 0.00 +0.00% 0.0240499 0.073 0
Sep 03 2019 0.0309 0.0535 0.0301 +128.63% 0.0240499 0.073 1,936,249
Sep 02 2019 0.016 0.0234 0.00 +0.00% 0.012 0.03 0
Aug 30 2019 0.016 0.0234 0.0084 +56.00% 0.012 0.03 3,170,643
Aug 29 2019 0.0042 0.015 0.00 +0.00% 0.0042 0.019 0
Aug 29 2019 0.0042 0.015 0.0114 +316.67% 0.0042 0.019 4,192,347
Aug 28 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 0
Aug 28 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 0
Aug 27 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 0
Aug 26 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 700
Aug 23 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 0
Aug 22 2019 0.0036 0.0036 0.00 +0.00% 0.0036 0.0036 0
Aug 21 2019 0.0036 0.0036 -0.0004 -10% 0.0036 0.0036 250
Aug 20 2019 0.004 0.004 0.00 +0.00% 0.004 0.004 0
Aug 19 2019 0.004 0.004 0.0011001 +37.94% 0.0039 0.004 106,467
Aug 16 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 15 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 14 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 13 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 30,000
Aug 12 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 09 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 08 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 07 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 06 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 05 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 02 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Aug 01 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Jul 31 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Jul 30 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Jul 29 2019 0.0028999 0.0028999 0.00 +0.00% 0.0028999 0.0028999 0
Jul 26 2019 0.0028999 0.0028999 0.0005999 +26.08% 0.0028999 0.0028999 100,000
Jul 25 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0023 0
Jul 25 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0023 0
Jul 24 2019 0.0023 0.0023 0.00 +0.00% 0.0023 0.0023 0
Jul 23 2019 0.0023 0.0023 0.0002 +9.52% 0.0023 0.0023 1,000


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.