United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0725
+0.0115 (18.85%)
Jul 16, 2025, 2:44 PM EDT
United Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.37% | 336,905 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -10.36% | 620,365 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.15% | 538,144 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.29% | 923,818 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.79% | 1,595,244 |
| Jul 8, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 15.07% | 1,580,651 |
| Jul 7, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | 30.30% | 4,730,715 |
| Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 11.37% | 482,314 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.99% | 756,720 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.86% | 248,587 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.26% | 175,974 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.61% | 340,270 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.97% | 576,920 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 40,681 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.06% | 40,072 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.06% | 45,678 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.35% | 101,700 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | 52,400 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.40% | 193,461 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.72% | 77,456 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.36% | 140,368 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 53,188 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.27% | 618,091 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 154,606 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.89% | 1,244,335 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 394,119 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 130,484 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.30% | 391,976 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.61% | 688,777 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.00% | 647,030 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.60% | 65,716 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.75% | 996,911 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.31% | 1,302,641 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.75% | 21,300 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.80% | 37,217 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 479,659 |
| 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 |