UNRG | United Energy | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

United Energy (UNRG)

OTC

$0.03-$0.002 (-6.67%)

Price as of Oct 01, 2026

N/A
Market Cap
3.51%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-14.89%

Low Price$0.03

High Price$0.04
3 Months
-42.74%

Low Price$0.03

High Price$0.05
1 Year
+3.51%

Low Price$0.02

High Price$0.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.03	0.03	0.03	0.03	+3.57%	183,975
10/01/2026	0.03	0.03	0.03	0.03	-6.67%	444,759
09/30/2026	0.03	0.03	0.03	0.03	0.00%	130,000
09/29/2026	0.03	0.03	0.03	0.03	-13.82%	110,820
09/28/2026	0.04	0.04	0.03	0.03	-12.97%	213,517
09/25/2026	0.03	0.04	0.03	0.04	+23.65%	89,201
09/24/2026	0.04	0.04	0.03	0.03	+7.83%	369,014
09/23/2026	0.03	0.04	0.03	0.03	-9.09%	684,997
09/22/2026	0.03	0.03	0.03	0.03	+10.00%	289,075
09/21/2026	0.03	0.03	0.03	0.03	-3.29%	170,000
09/18/2026	0.03	0.03	0.03	0.03	+3.40%	81,500
09/17/2026	0.03	0.03	0.03	0.03	-3.54%	390,002
09/16/2026	0.03	0.03	0.03	0.03	+3.67%	326,282
09/15/2026	0.03	0.03	0.03	0.03	+2.15%	16,000
09/14/2026	0.03	0.03	0.03	0.03	-2.10%	60,065
09/11/2026	0.03	0.03	0.03	0.03	0.00%	27,500
09/10/2026	0.03	0.03	0.03	0.03	0.00%	304,630
09/09/2026	0.04	0.04	0.03	0.03	0.00%	176,100
09/08/2026	0.03	0.03	0.03	0.03	-6.25%	495,046
09/04/2026	0.03	0.03	0.03	0.03	-2.74%	155,199
09/03/2026	0.03	0.03	0.03	0.03	+0.30%	1,454,740
09/02/2026	0.04	0.04	0.03	0.03	-0.30%	551,000
09/01/2026	0.04	0.04	0.03	0.03	-8.61%	564,000
08/31/2026	0.04	0.04	0.04	0.04	-0.28%	76,700
08/28/2026	0.04	0.04	0.04	0.04	-7.44%	381,075
08/27/2026	0.04	0.04	0.04	0.04	-1.76%	427,718
08/26/2026	0.04	0.04	0.04	0.04	0.00%	214,582
08/25/2026	0.04	0.04	0.04	0.04	+9.97%	40,375
08/24/2026	0.04	0.04	0.04	0.04	-8.21%	1,186,800
08/21/2026	0.04	0.04	0.04	0.04	+4.04%	112,398
08/20/2026	0.04	0.04	0.04	0.04	-4.30%	126,655
08/19/2026	0.04	0.04	0.04	0.04	-0.63%	88,600
08/18/2026	0.04	0.04	0.04	0.04	-0.62%	24,000
08/17/2026	0.04	0.04	0.04	0.04	+0.63%	311,900
08/14/2026	0.04	0.04	0.04	0.04	-5.36%	807,152
08/13/2026	0.04	0.04	0.04	0.04	+0.24%	342,542
08/12/2026	0.04	0.04	0.04	0.04	+10.50%	359,790
08/11/2026	0.04	0.04	0.04	0.04	+0.99%	118,918
08/10/2026	0.04	0.04	0.04	0.04	-10.60%	146,835
08/07/2026	0.04	0.04	0.04	0.04	+8.81%	257,525
08/06/2026	0.04	0.04	0.04	0.04	-3.14%	421,300
08/05/2026	0.04	0.04	0.03	0.04	-5.12%	1,346,694
08/04/2026	0.04	0.04	0.04	0.04	+1.35%	51,451
08/03/2026	0.04	0.04	0.04	0.04	+7.36%	54,450
07/31/2026	0.04	0.05	0.04	0.04	-9.80%	205,201
07/30/2026	0.05	0.05	0.04	0.04	+1.89%	40,960
07/29/2026	0.05	0.05	0.04	0.04	+5.00%	375,985
07/28/2026	0.04	0.04	0.04	0.04	+3.90%	925,200
07/27/2026	0.04	0.04	0.04	0.04	-3.75%	831,649
07/24/2026	0.04	0.05	0.04	0.04	+2.83%	1,107,615
07/23/2026	0.05	0.05	0.04	0.04	-13.56%	321,250
07/22/2026	0.04	0.05	0.04	0.05	+4.65%	1,131,999
07/21/2026	0.04	0.04	0.04	0.04	+10.26%	746,200
07/20/2026	0.04	0.04	0.04	0.04	-2.50%	133,504
07/17/2026	0.04	0.04	0.04	0.04	+8.40%	130,200
07/16/2026	0.04	0.04	0.04	0.04	-6.58%	154,000
07/15/2026	0.04	0.04	0.04	0.04	+1.28%	255,072
07/14/2026	0.04	0.04	0.04	0.04	0.00%	1,182,538
07/13/2026	0.04	0.04	0.04	0.04	-0.18%	261,671
07/10/2026	0.05	0.05	0.04	0.04	-2.57%	173,400
07/09/2026	0.04	0.05	0.04	0.04	-7.82%	158,242
07/08/2026	0.04	0.05	0.04	0.04	-3.33%	312,000
07/07/2026	0.04	0.05	0.04	0.05	+5.88%	870,469
07/06/2026	0.05	0.05	0.04	0.04	-5.56%	507,342
07/02/2026	0.05	0.05	0.04	0.05	-7.98%	348,243
07/01/2026	0.06	0.06	0.05	0.05	-16.70%	485,852
06/30/2026	0.05	0.06	0.05	0.06	+17.64%	170,707
06/29/2026	0.06	0.06	0.05	0.05	-5.85%	850,730
06/26/2026	0.05	0.06	0.05	0.05	-6.19%	179,473
06/25/2026	0.06	0.06	0.05	0.06	+2.73%	533,870
06/24/2026	0.07	0.07	0.05	0.06	-15.88%	1,771,307
06/23/2026	0.07	0.07	0.06	0.07	+2.16%	69,000
06/22/2026	0.07	0.07	0.06	0.06	-1.54%	30,034
06/18/2026	0.06	0.07	0.06	0.07	+2.47%	26,050
06/17/2026	0.06	0.06	0.06	0.06	+3.99%	269,024
06/16/2026	0.06	0.07	0.06	0.06	-0.83%	283,441
06/15/2026	0.07	0.07	0.06	0.06	-5.52%	188,868
06/12/2026	0.06	0.07	0.06	0.07	+7.43%	247,506
06/11/2026	0.07	0.07	0.06	0.06	-9.55%	844,263
06/10/2026	0.07	0.07	0.06	0.07	+1.64%	41,500
06/09/2026	0.07	0.07	0.06	0.07	-3.06%	249,202
06/08/2026	0.08	0.08	0.07	0.07	-9.33%	499,272
06/05/2026	0.07	0.08	0.07	0.08	+4.73%	587,755
06/04/2026	0.07	0.07	0.07	0.07	+4.97%	1,308,565
06/03/2026	0.07	0.08	0.06	0.07	-2.54%	4,124,840
06/02/2026	0.06	0.07	0.06	0.07	+21.11%	3,807,041
06/01/2026	0.06	0.07	0.05	0.06	+10.17%	4,443,315
05/29/2026	0.05	0.05	0.05	0.05	+1.87%	3,035,366
05/28/2026	0.05	0.05	0.05	0.05	+5.10%	3,054,460
05/27/2026	0.05	0.06	0.04	0.05	+4.84%	2,082,190
05/26/2026	0.04	0.06	0.04	0.05	+28.05%	3,693,100
05/22/2026	0.04	0.04	0.04	0.04	-5.64%	372,610
05/21/2026	0.04	0.04	0.04	0.04	-0.05%	522,878
05/20/2026	0.04	0.06	0.04	0.04	-0.51%	1,686,154
05/19/2026	0.04	0.04	0.03	0.04	+2.52%	587,000
05/18/2026	0.04	0.04	0.04	0.04	-0.14%	181,520
05/15/2026	0.04	0.04	0.03	0.04	-2.16%	626,976
05/14/2026	0.04	0.04	0.04	0.04	+0.62%	610,638
05/13/2026	0.04	0.04	0.04	0.04	-0.90%	310,751
05/12/2026	0.04	0.04	0.04	0.04	-2.62%	222,719