OTC Markets OTCPK - Delayed Quote USD

United Energy Corp. (UNRG)

0.0500 +0.0013 (+2.56%)
As of 2:32 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.0470 0.0500 0.0460 0.0500 0.0500 55,183
May 24, 2024 0.0486 0.0487 0.0477 0.0487 0.0487 51,725
May 23, 2024 0.0479 0.0486 0.0479 0.0486 0.0486 25,956
May 22, 2024 0.0479 0.0500 0.0479 0.0500 0.0500 264,231
May 21, 2024 0.0500 0.0500 0.0481 0.0485 0.0485 40,000
May 20, 2024 0.0510 0.0510 0.0492 0.0500 0.0500 147,101
May 17, 2024 0.0478 0.0510 0.0456 0.0500 0.0500 1,037,652
May 16, 2024 0.0411 0.0478 0.0411 0.0478 0.0478 36,675
May 15, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 1,020
May 14, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 -
May 13, 2024 0.0500 0.0500 0.0412 0.0490 0.0490 42,853
May 10, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 9, 2024 0.0484 0.0484 0.0460 0.0460 0.0460 25,000
May 8, 2024 0.0487 0.0500 0.0487 0.0500 0.0500 15,150
May 7, 2024 0.0482 0.0482 0.0482 0.0482 0.0482 -
May 6, 2024 0.0482 0.0500 0.0482 0.0482 0.0482 4,767
May 3, 2024 0.0500 0.0500 0.0460 0.0460 0.0460 46,500
May 2, 2024 0.0529 0.0529 0.0499 0.0512 0.0512 68,600
May 1, 2024 0.0539 0.0539 0.0500 0.0529 0.0529 184,150
Apr 30, 2024 0.0520 0.0539 0.0480 0.0530 0.0530 165,620
Apr 29, 2024 0.0500 0.0600 0.0499 0.0539 0.0539 927,279
Apr 26, 2024 0.0461 0.0500 0.0461 0.0500 0.0500 185,325
Apr 25, 2024 0.0499 0.0499 0.0486 0.0499 0.0499 38,000
Apr 24, 2024 0.0460 0.0500 0.0460 0.0480 0.0480 29,300
Apr 23, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 50,007
Apr 22, 2024 0.0499 0.0499 0.0483 0.0483 0.0483 17,400
Apr 19, 2024 0.0495 0.0500 0.0480 0.0500 0.0500 157,600
Apr 18, 2024 0.0480 0.0596 0.0480 0.0510 0.0510 132,987
Apr 17, 2024 0.0500 0.0500 0.0490 0.0490 0.0490 120,000
Apr 16, 2024 0.0499 0.0500 0.0490 0.0500 0.0500 375,033
Apr 15, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 50,580
Apr 12, 2024 0.0460 0.0514 0.0460 0.0499 0.0499 106,000
Apr 11, 2024 0.0487 0.0514 0.0487 0.0487 0.0487 23,004
Apr 10, 2024 0.0451 0.0516 0.0451 0.0514 0.0514 106,343
Apr 9, 2024 0.0500 0.0500 0.0492 0.0492 0.0492 38,000
Apr 8, 2024 0.0480 0.0517 0.0480 0.0510 0.0510 289,207
Apr 5, 2024 0.0500 0.0577 0.0500 0.0505 0.0505 482,993
Apr 4, 2024 0.0499 0.0500 0.0482 0.0482 0.0482 383,865
Apr 3, 2024 0.0509 0.0509 0.0484 0.0485 0.0485 196,381
Apr 2, 2024 0.0509 0.0509 0.0468 0.0485 0.0485 266,904
Apr 1, 2024 0.0449 0.0545 0.0422 0.0509 0.0509 1,883,465
Mar 28, 2024 0.0341 0.0485 0.0341 0.0430 0.0430 524,330
Mar 27, 2024 0.0485 0.0485 0.0375 0.0375 0.0375 113,395
Mar 26, 2024 0.0460 0.0492 0.0400 0.0430 0.0430 218,369
Mar 25, 2024 0.0472 0.0492 0.0460 0.0460 0.0460 46,700
Mar 22, 2024 0.0468 0.0485 0.0460 0.0460 0.0460 50,900
Mar 21, 2024 0.0478 0.0492 0.0453 0.0460 0.0460 56,500
Mar 20, 2024 0.0490 0.0500 0.0472 0.0472 0.0472 81,092
Mar 19, 2024 0.0501 0.0512 0.0452 0.0481 0.0481 252,173
Mar 18, 2024 0.0500 0.0500 0.0416 0.0467 0.0467 103,150
Mar 15, 2024 0.0502 0.0502 0.0415 0.0415 0.0415 79,134
Mar 14, 2024 0.0515 0.0519 0.0433 0.0433 0.0433 240,997
Mar 13, 2024 0.0523 0.0542 0.0502 0.0523 0.0523 177,079
Mar 12, 2024 0.0523 0.0545 0.0514 0.0514 0.0514 46,950
Mar 11, 2024 0.0647 0.0647 0.0514 0.0523 0.0523 263,275
Mar 8, 2024 0.0593 0.0670 0.0575 0.0575 0.0575 271,552
Mar 7, 2024 0.0530 0.0592 0.0520 0.0550 0.0550 895,769
Mar 6, 2024 0.0533 0.0533 0.0502 0.0510 0.0510 152,860
Mar 5, 2024 0.0534 0.0547 0.0495 0.0495 0.0495 302,134
Mar 4, 2024 0.0518 0.0550 0.0471 0.0483 0.0483 546,220
Mar 1, 2024 0.0549 0.0550 0.0462 0.0492 0.0492 1,868,090
Feb 29, 2024 0.0545 0.0549 0.0490 0.0500 0.0500 362,683
Feb 28, 2024 0.0440 0.0531 0.0380 0.0504 0.0504 1,797,792
Feb 27, 2024 0.0394 0.0394 0.0335 0.0350 0.0350 518,543
Feb 26, 2024 0.0250 0.0321 0.0207 0.0292 0.0292 2,389,076
Feb 23, 2024 0.0359 0.0359 0.0274 0.0301 0.0301 444,112
Feb 22, 2024 0.0387 0.0387 0.0330 0.0359 0.0359 195,050
Feb 21, 2024 0.0348 0.0348 0.0325 0.0325 0.0325 82,039
Feb 20, 2024 0.0365 0.0365 0.0331 0.0331 0.0331 54,767
Feb 16, 2024 0.0331 0.0398 0.0331 0.0348 0.0348 51,928
Feb 15, 2024 0.0390 0.0399 0.0322 0.0399 0.0399 142,299
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 95,000
Feb 13, 2024 0.0337 0.0337 0.0328 0.0328 0.0328 14,620
Feb 12, 2024 0.0335 0.0337 0.0322 0.0329 0.0329 55,236
Feb 9, 2024 0.0399 0.0399 0.0326 0.0326 0.0326 256,000
Feb 8, 2024 0.0373 0.0373 0.0341 0.0341 0.0341 42,000
Feb 7, 2024 0.0399 0.0399 0.0339 0.0370 0.0370 54,485
Feb 6, 2024 0.0369 0.0369 0.0339 0.0353 0.0353 75,900
Feb 5, 2024 0.0345 0.0399 0.0340 0.0350 0.0350 134,883
Feb 2, 2024 0.0370 0.0384 0.0340 0.0345 0.0345 287,092
Feb 1, 2024 0.0399 0.0399 0.0351 0.0360 0.0360 37,700
Jan 31, 2024 0.0399 0.0399 0.0363 0.0363 0.0363 5,200
Jan 30, 2024 0.0375 0.0399 0.0356 0.0375 0.0375 22,250
Jan 29, 2024 0.0400 0.0400 0.0351 0.0366 0.0366 77,331
Jan 26, 2024 0.0375 0.0376 0.0375 0.0376 0.0376 38,292
Jan 25, 2024 0.0400 0.0400 0.0375 0.0375 0.0375 4,299
Jan 24, 2024 0.0400 0.0400 0.0363 0.0363 0.0363 11,371
Jan 23, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 3,000
Jan 22, 2024 0.0379 0.0449 0.0363 0.0363 0.0363 278,699
Jan 19, 2024 0.0400 0.0400 0.0370 0.0370 0.0370 6,570
Jan 18, 2024 0.0375 0.0400 0.0375 0.0382 0.0382 7,550
Jan 17, 2024 0.0444 0.0444 0.0365 0.0376 0.0376 134,350
Jan 16, 2024 0.0361 0.0410 0.0361 0.0373 0.0373 34,539
Jan 12, 2024 0.0444 0.0444 0.0363 0.0386 0.0386 48,761
Jan 11, 2024 0.0416 0.0416 0.0380 0.0382 0.0382 65,500
Jan 10, 2024 0.0445 0.0449 0.0381 0.0415 0.0415 45,900
Jan 9, 2024 0.0415 0.0449 0.0415 0.0415 0.0415 51,400
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 5, 2024 0.0432 0.0440 0.0380 0.0405 0.0405 42,586
Jan 4, 2024 0.0440 0.0440 0.0385 0.0385 0.0385 8,700
Jan 3, 2024 0.0440 0.0440 0.0395 0.0400 0.0400 108,370
Jan 2, 2024 0.0360 0.0360 0.0355 0.0355 0.0355 23,600
Dec 29, 2023 0.0440 0.0440 0.0360 0.0360 0.0360 88,100
Dec 28, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 100,943
Dec 27, 2023 0.0370 0.0400 0.0366 0.0400 0.0400 174,585
Dec 26, 2023 0.0350 0.0386 0.0350 0.0360 0.0360 3,190
Dec 22, 2023 0.0450 0.0500 0.0330 0.0360 0.0360 425,578
Dec 21, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 52,800
Dec 20, 2023 0.0449 0.0449 0.0360 0.0374 0.0374 30,300
Dec 19, 2023 0.0400 0.0449 0.0400 0.0400 0.0400 70,000
Dec 18, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 19,100
Dec 15, 2023 0.0385 0.0450 0.0330 0.0360 0.0360 19,352
Dec 14, 2023 0.0435 0.0450 0.0400 0.0400 0.0400 62,601
Dec 13, 2023 0.0435 0.0435 0.0428 0.0435 0.0435 19,960
Dec 12, 2023 0.0401 0.0450 0.0401 0.0420 0.0420 33,333
Dec 11, 2023 0.0429 0.0450 0.0420 0.0435 0.0435 34,776
Dec 8, 2023 0.0401 0.0450 0.0401 0.0439 0.0439 8,500
Dec 7, 2023 0.0455 0.0459 0.0450 0.0450 0.0450 61,500
Dec 6, 2023 0.0451 0.0469 0.0451 0.0469 0.0469 78,300
Dec 5, 2023 0.0450 0.0459 0.0450 0.0450 0.0450 93,800
Dec 4, 2023 0.0468 0.0468 0.0400 0.0426 0.0426 61,569
Dec 1, 2023 0.0458 0.0470 0.0435 0.0470 0.0470 124,900
Nov 30, 2023 0.0444 0.0499 0.0415 0.0473 0.0473 140,069
Nov 29, 2023 0.0444 0.0444 0.0415 0.0415 0.0415 9,000
Nov 28, 2023 0.0508 0.0508 0.0415 0.0415 0.0415 52,383
Nov 27, 2023 0.0550 0.0550 0.0443 0.0445 0.0445 167,529
Nov 24, 2023 0.0550 0.0550 0.0438 0.0438 0.0438 7,069
Nov 22, 2023 0.0510 0.0580 0.0436 0.0490 0.0490 11,891
Nov 21, 2023 0.0530 0.0599 0.0530 0.0530 0.0530 73,156
Nov 20, 2023 0.0374 0.0472 0.0374 0.0425 0.0425 123,402
Nov 17, 2023 0.0405 0.0405 0.0390 0.0405 0.0405 57,496
Nov 16, 2023 0.0395 0.0420 0.0374 0.0374 0.0374 102,212
Nov 15, 2023 0.0396 0.0610 0.0355 0.0365 0.0365 1,172,237
Nov 14, 2023 0.0377 0.0400 0.0310 0.0368 0.0368 85,716
Nov 13, 2023 0.0371 0.0371 0.0310 0.0359 0.0359 71,623
Nov 10, 2023 0.0371 0.0372 0.0360 0.0360 0.0360 32,475
Nov 9, 2023 0.0333 0.0399 0.0333 0.0375 0.0375 34,460
Nov 8, 2023 0.0508 0.0508 0.0311 0.0332 0.0332 22,551
Nov 7, 2023 0.0442 0.0442 0.0344 0.0344 0.0344 91,832
Nov 6, 2023 0.0305 0.0442 0.0305 0.0380 0.0380 121,309
Nov 3, 2023 0.0345 0.0447 0.0306 0.0409 0.0409 256,660
Nov 2, 2023 0.0330 0.0345 0.0330 0.0345 0.0345 144,879
Nov 1, 2023 0.0326 0.0345 0.0310 0.0327 0.0327 149,750
Oct 31, 2023 0.0373 0.0394 0.0338 0.0338 0.0338 179,417
Oct 30, 2023 0.0340 0.0400 0.0340 0.0351 0.0351 54,000
Oct 27, 2023 0.0425 0.0425 0.0340 0.0355 0.0355 121,000
Oct 26, 2023 0.0430 0.0430 0.0370 0.0370 0.0370 2,500
Oct 25, 2023 0.0400 0.0439 0.0400 0.0419 0.0419 142,004
Oct 24, 2023 0.0399 0.0430 0.0350 0.0380 0.0380 206,228
Oct 23, 2023 0.0452 0.0452 0.0370 0.0399 0.0399 117,750
Oct 20, 2023 0.0397 0.0452 0.0319 0.0421 0.0421 381,480
Oct 19, 2023 0.0351 0.0397 0.0320 0.0396 0.0396 203,489
Oct 18, 2023 0.0400 0.0400 0.0350 0.0386 0.0386 193,375
Oct 17, 2023 0.0360 0.0407 0.0350 0.0399 0.0399 329,482
Oct 16, 2023 0.0470 0.0470 0.0360 0.0380 0.0380 264,130
Oct 13, 2023 0.0479 0.0479 0.0410 0.0439 0.0439 231,045
Oct 12, 2023 0.0430 0.0497 0.0410 0.0440 0.0440 495,499
Oct 11, 2023 0.0494 0.0494 0.0422 0.0430 0.0430 240,587
Oct 10, 2023 0.0461 0.0494 0.0430 0.0430 0.0430 243,425
Oct 9, 2023 0.0510 0.0550 0.0460 0.0463 0.0463 616,194
Oct 6, 2023 0.0600 0.0600 0.0505 0.0505 0.0505 101,414
Oct 5, 2023 0.0550 0.0597 0.0500 0.0550 0.0550 588,738
Oct 4, 2023 0.0475 0.0509 0.0460 0.0470 0.0470 316,579
Oct 3, 2023 0.0550 0.0550 0.0450 0.0475 0.0475 121,575
Oct 2, 2023 0.0450 0.0520 0.0450 0.0500 0.0500 396,487
Sep 29, 2023 0.0600 0.0600 0.0468 0.0499 0.0499 683,909
Sep 28, 2023 0.0550 0.0600 0.0500 0.0520 0.0520 235,834
Sep 27, 2023 0.0740 0.0740 0.0480 0.0550 0.0550 577,816
Sep 26, 2023 0.0747 0.0747 0.0560 0.0610 0.0610 416,379
Sep 25, 2023 0.0450 0.0740 0.0450 0.0740 0.0740 341,248
Sep 22, 2023 0.0416 0.0500 0.0401 0.0500 0.0500 107,311
Sep 21, 2023 0.0420 0.0500 0.0401 0.0450 0.0450 134,480
Sep 20, 2023 0.0498 0.0498 0.0402 0.0494 0.0494 264,732
Sep 19, 2023 0.0500 0.0500 0.0420 0.0498 0.0498 145,823
Sep 18, 2023 0.0495 0.0495 0.0375 0.0400 0.0400 43,749
Sep 15, 2023 0.0500 0.0500 0.0378 0.0495 0.0495 216,095
Sep 14, 2023 0.0395 0.0395 0.0361 0.0377 0.0377 115,500
Sep 13, 2023 0.0416 0.0416 0.0330 0.0395 0.0395 269,555
Sep 12, 2023 0.0420 0.0420 0.0339 0.0416 0.0416 652,650
Sep 11, 2023 0.0452 0.0452 0.0365 0.0388 0.0388 891,793
Sep 8, 2023 0.0595 0.0595 0.0385 0.0420 0.0420 1,709,781
Sep 7, 2023 0.0488 0.0556 0.0411 0.0500 0.0500 1,192,457
Sep 6, 2023 0.0605 0.0685 0.0460 0.0499 0.0499 3,996,318
Sep 5, 2023 0.0400 0.0745 0.0305 0.0400 0.0400 3,217,867
Sep 1, 2023 0.0151 0.0176 0.0151 0.0176 0.0176 10,500
Aug 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 43,000
Aug 30, 2023 0.0150 0.0155 0.0150 0.0155 0.0155 110,000
Aug 29, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 7,200
Aug 28, 2023 0.0206 0.0206 0.0206 0.0206 0.0206 4,200
Aug 25, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 -
Aug 24, 2023 0.0160 0.0234 0.0150 0.0186 0.0186 356,009
Aug 23, 2023 0.0200 0.0200 0.0161 0.0200 0.0200 43,500
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Aug 21, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 2,256
Aug 18, 2023 0.0230 0.0230 0.0195 0.0195 0.0195 3,695
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,652
Aug 16, 2023 0.0212 0.0212 0.0161 0.0174 0.0174 169,500
Aug 15, 2023 0.0249 0.0249 0.0249 0.0249 0.0249 6,000
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 11, 2023 0.0255 0.0255 0.0175 0.0175 0.0175 92,878
Aug 10, 2023 0.0215 0.0255 0.0215 0.0215 0.0215 11,600
Aug 9, 2023 0.0200 0.0200 0.0176 0.0176 0.0176 43,900
Aug 8, 2023 0.0250 0.0250 0.0176 0.0176 0.0176 118,730
Aug 7, 2023 0.0181 0.0278 0.0181 0.0190 0.0190 106,400
Aug 4, 2023 0.0279 0.0279 0.0181 0.0279 0.0279 8,800
Aug 3, 2023 0.0200 0.0287 0.0200 0.0234 0.0234 300,631
Aug 2, 2023 0.0254 0.0254 0.0161 0.0190 0.0190 706,891
Aug 1, 2023 0.0265 0.0291 0.0180 0.0290 0.0290 111,644
Jul 31, 2023 0.0280 0.0280 0.0261 0.0261 0.0261 1,190
Jul 28, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 200
Jul 27, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Jul 26, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Jul 25, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Jul 24, 2023 0.0299 0.0299 0.0242 0.0242 0.0242 14,613
Jul 21, 2023 0.0242 0.0271 0.0242 0.0271 0.0271 7,000
Jul 20, 2023 0.0274 0.0277 0.0274 0.0274 0.0274 149,021
Jul 19, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 3,500
Jul 18, 2023 0.0268 0.0268 0.0268 0.0268 0.0268 2,000
Jul 17, 2023 0.0241 0.0268 0.0241 0.0255 0.0255 19,173
Jul 14, 2023 0.0299 0.0299 0.0255 0.0255 0.0255 49,000
Jul 13, 2023 0.0299 0.0299 0.0283 0.0299 0.0299 32,605
Jul 12, 2023 0.0300 0.0300 0.0268 0.0268 0.0268 7,750
Jul 11, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 38,330
Jul 10, 2023 0.0270 0.0270 0.0242 0.0242 0.0242 10,200
Jul 7, 2023 0.0299 0.0300 0.0241 0.0241 0.0241 17,620
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,500
Jul 5, 2023 0.0299 0.0299 0.0299 0.0299 0.0299 -
Jul 3, 2023 0.0270 0.0299 0.0270 0.0299 0.0299 19,000
Jun 30, 2023 0.0241 0.0300 0.0241 0.0300 0.0300 3,380
Jun 29, 2023 0.0298 0.0298 0.0298 0.0298 0.0298 10,200
Jun 28, 2023 0.0254 0.0298 0.0216 0.0298 0.0298 89,771
Jun 27, 2023 0.0258 0.0265 0.0258 0.0265 0.0265 14,100
Jun 26, 2023 0.0280 0.0299 0.0260 0.0260 0.0260 112,530
Jun 23, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 1,500
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jun 21, 2023 0.0290 0.0300 0.0256 0.0300 0.0300 99,956
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,750
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0329 0.0255 0.0300 0.0300 284,050
Jun 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 12, 2023 0.0261 0.0285 0.0261 0.0270 0.0270 61,005
Jun 9, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 236,890
Jun 8, 2023 0.0357 0.0357 0.0260 0.0274 0.0274 324,320
Jun 7, 2023 0.0366 0.0400 0.0366 0.0366 0.0366 16,500
Jun 6, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 3,001
Jun 5, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 425
Jun 2, 2023 0.0381 0.0381 0.0381 0.0381 0.0381 4,000
Jun 1, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 2,708
May 31, 2023 0.0400 0.0400 0.0332 0.0360 0.0360 197,150
May 30, 2023 0.0393 0.0425 0.0393 0.0425 0.0425 26,500

Related Tickers

OILCF Permex Petroleum Corporation
4.0000
0.00%
 
PMGYF Perpetual Energy Inc.
0.3348
-8.27%
 
CTA.V Centaurus Energy Inc.
2.2500
0.00%
 
UKOG.L UK Oil & Gas PLC
0.0235
-7.84%
 
PPR.TO Prairie Provident Resources Inc.
0.0550
-8.33%
 
ATHOF Athabasca Oil Corporation
3.7450
+3.74%
 
GTE Gran Tierra Energy Inc.
9.21
+8.43%
 
NVA.TO NuVista Energy Ltd.
13.49
+1.35%
 
SEI.V Sintana Energy Inc.
1.3050
-4.76%
 
EGY VAALCO Energy, Inc.
6.29
+5.63%