ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,022.21
      -0.58%
      US Tech 100
      17,060.00
      -1.07%
      Dow Jones
      37,753.31
      -0.12%
      Brent Oil
      87.035
      0.06%
      Bitcoin
      61,573.31
      0.48%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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)

      0.049
      -0.001 (-2.00%)
      Apr 17 2024 - Closed
      Delayed by 15 minutes

      UNRG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 17 2024 0.049 -0.001 -2.00% 0.05 0.05 0.049 120,000
      Apr 16 2024 0.05 0.00011 0.22% 0.0499 0.05 0.049 375,033
      Apr 15 2024 0.049891 -0.00001 -0.02% 0.0499 0.0499 0.049891 50,580
      Apr 12 2024 0.0499 0.0012 2.46% 0.046 0.0514 0.046 106,000
      Apr 11 2024 0.0487 -0.0027 -5.25% 0.0487 0.0514 0.0487 23,004
      Apr 10 2024 0.0514 0.00222 4.51% 0.0451 0.0516 0.0451 106,343
      Apr 09 2024 0.04918 -0.00178 -3.49% 0.05 0.05 0.04918 38,097
      Apr 08 2024 0.05096 0.00045 0.89% 0.048 0.0517 0.048 289,207
      Apr 05 2024 0.05051 0.00231 4.79% 0.05 0.0577 0.05 482,993
      Apr 04 2024 0.0482 -0.00032 -0.66% 0.0499 0.05 0.0482 383,865
      Apr 03 2024 0.04852 0.00002 0.04% 0.0509 0.0509 0.048425 196,381
      Apr 02 2024 0.0485 -0.00239 -4.70% 0.0509 0.0509 0.0468 266,904
      Apr 01 2024 0.050891 0.00784 18.21% 0.0449 0.05445 0.04224 1,883,465
      Mar 28 2024 0.04305 0.00556 14.83% 0.0341 0.048475 0.0341 524,330
      Mar 27 2024 0.03749 -0.00551 -12.81% 0.0485 0.0485 0.03749 113,395
      Mar 26 2024 0.043 -0.003 -6.52% 0.046 0.0492 0.04 218,369
      Mar 25 2024 0.046 -0.00003 -0.05% 0.04725 0.0492 0.046 46,700
      Mar 22 2024 0.046025 0.00 0.00% 0.04685 0.0485 0.046025 50,900
      Mar 21 2024 0.046025 -0.00118 -2.49% 0.0478 0.0492 0.0453 56,500
      Mar 20 2024 0.0472 -0.0009 -1.87% 0.04905 0.05 0.0472 81,092
      Mar 19 2024 0.0481 0.00143 3.06% 0.0501 0.051245 0.0452 252,173
      Mar 18 2024 0.04667 0.00517 12.46% 0.05 0.05 0.0416 103,150
      Mar 15 2024 0.0415 -0.0018 -4.16% 0.0502 0.0502 0.0415 79,134
      Mar 14 2024 0.0433 -0.009 -17.21% 0.0515 0.0519 0.0433 240,997
      Mar 13 2024 0.0523 0.00095 1.85% 0.05225 0.0542 0.050175 177,079
      Mar 12 2024 0.05135 -0.0009 -1.72% 0.05225 0.0545 0.05135 46,950
      Mar 11 2024 0.05225 -0.00525 -9.13% 0.0647 0.0647 0.05135 263,275
      Mar 08 2024 0.0575 0.0025 4.55% 0.0593 0.067 0.0575 271,552
      Mar 07 2024 0.055 0.004 7.84% 0.053 0.0592 0.052 895,769
      Mar 06 2024 0.051 0.0015 3.03% 0.0533 0.0533 0.0502 152,860
      Mar 05 2024 0.0495 0.0012 2.48% 0.0534 0.0547 0.0495 302,134
      Mar 04 2024 0.0483 -0.0009 -1.83% 0.0518 0.055 0.0471 546,220
      Mar 01 2024 0.0492 -0.0008 -1.60% 0.0549 0.055 0.0462 1,868,090
      Feb 29 2024 0.05 -0.0004 -0.79% 0.0545 0.0549 0.049 362,683
      Feb 28 2024 0.0504 0.0154 44.00% 0.044 0.0531 0.038 1,797,792
      Feb 27 2024 0.035 0.0058 19.86% 0.0394 0.0394 0.03349 518,543
      Feb 26 2024 0.0292 -0.0009 -2.99% 0.025 0.0321 0.02075 2,389,076
      Feb 23 2024 0.0301 -0.0058 -16.16% 0.0359 0.0359 0.0274 444,112
      Feb 22 2024 0.0359 0.00335 10.29% 0.0387 0.0387 0.033 195,050
      Feb 21 2024 0.03255 -0.00057 -1.72% 0.0348 0.0348 0.03255 82,039
      Feb 20 2024 0.03312 -0.00168 -4.83% 0.0365 0.0365 0.03312 54,767
      Feb 16 2024 0.0348 -0.0051 -12.78% 0.0331 0.0398 0.0331 51,928
      Feb 15 2024 0.0399 0.0049 14.00% 0.039 0.0399 0.0322 142,299
      Feb 14 2024 0.035 0.0022 6.71% 0.035 0.035 0.035 95,000
      Feb 13 2024 0.0328 -0.00015 -0.46% 0.0337 0.0337 0.0328 14,620
      Feb 12 2024 0.03295 0.00036 1.10% 0.0335 0.0337 0.0322 55,236
      Feb 09 2024 0.03259 -0.00151 -4.43% 0.0399 0.0399 0.03259 256,000
      Feb 08 2024 0.0341 -0.00289 -7.81% 0.03735 0.03735 0.0341 42,000
      Feb 07 2024 0.03699 0.00167 4.71% 0.0399 0.0399 0.0339 54,485
      Feb 06 2024 0.035325 0.00033 0.93% 0.03685 0.03685 0.0339 75,900
      Feb 05 2024 0.035 0.0005 1.45% 0.0345 0.0399 0.034 134,883
      Feb 02 2024 0.0345 -0.00154 -4.27% 0.037 0.03845 0.03405 287,092
      Feb 01 2024 0.03604 -0.00026 -0.72% 0.0399 0.0399 0.0351 37,700
      Jan 31 2024 0.0363 -0.0012 -3.20% 0.0399 0.0399 0.0363 5,200
      Jan 30 2024 0.0375 0.00093 2.54% 0.0375 0.0399 0.0356 22,250
      Jan 29 2024 0.03657 -0.00103 -2.74% 0.04 0.04 0.0351 77,331
      Jan 26 2024 0.0376 0.00005 0.13% 0.03755 0.0376 0.03755 38,292
      Jan 25 2024 0.03755 0.00123 3.37% 0.04 0.04 0.03755 4,299
      Jan 24 2024 0.036325 0.00123 3.49% 0.04 0.04 0.036325 11,371
      Jan 23 2024 0.0351 -0.00123 -3.37% 0.0351 0.0351 0.0351 3,000
      Jan 22 2024 0.036325 -0.00068 -1.82% 0.03787 0.0449 0.036325 278,699
      Jan 19 2024 0.037 -0.00124 -3.24% 0.04 0.04 0.037 6,570

      Your Recent History

      USOTC
      UNRG
      United Energy (PK)
      Delayed Upgrade Clock