United Energy Corp. (UNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
-0.0021 (-6.54%)
May 20, 2025, 3:12 PM EDT
United Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.54% | 274,846 |
| May 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.75% | 524,908 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 208,607 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 67,322 |
| May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.92% | 226,318 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.39% | 18,261 |
| May 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.77% | 216,576 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.02% | 225,109 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.94% | 5,618 |
| May 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 181,200 |
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.66% | 279,940 |
| May 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.63% | 460,477 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.41% | 559,304 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.40% | 389,736 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 740,146 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.40% | 496,317 |
| Apr 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.80% | 1,283,338 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.54% | 683,484 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.06% | 651,685 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 246,386 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | 623,800 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.78% | 366,578 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.17% | 19,285 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.67% | 36,650 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | 6,428 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.83% | 117,394 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.11% | 51,715 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.22% | 67,750 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.45% | 720,839 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.10% | 429,400 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 330,325 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.71% | 151,198 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 54,600 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 187,781 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.06% | 79,876 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.03% | 14,011 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 135,741 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 136,204 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.36% | 21,001 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.97% | 280,050 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.31% | 8,730 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.29% | 389,934 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.40% | 1,466,952 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.15% | 384,160 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.52% | 36,929 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.14% | 28,956 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 312,250 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 241,737 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.30% | 124,223 |