United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0290
-0.0010 (-3.33%)
Nov 13, 2026, 3:59 PM EST
United Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.33% | 196,568 |
| Nov 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.79% | 567,800 |
| Nov 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.43% | 22,625 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 435,000 |
| Nov 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.48% | 408,815 |
| Nov 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 110,935 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 174,200 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.73% | 90,718 |
| Nov 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 230,450 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.19% | 978,680 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 128,300 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.96% | 63,600 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 26,450 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 34,151 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 165,032 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 119,300 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 6.52% | 26,500 |
| Oct 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.07% | 122,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.33% | 182,608 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | 111,000 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.49% | 25,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | 192,537 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 458,299 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.27% | 297,001 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.79% | 1,731,604 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.44% | 161,645 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.55% | 121,001 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.81% | 191,700 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.28% | 68,014 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 174,017 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 183,975 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 444,759 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.82% | 110,820 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.98% | 213,517 |
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.65% | 89,201 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.83% | 369,014 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 684,997 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 289,075 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.29% | 170,000 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.40% | 81,500 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 390,002 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.67% | 326,282 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.15% | 16,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.10% | 60,065 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,500 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 304,630 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 176,100 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 495,046 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | 155,199 |