UNRG | United Energy | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

United Energy (UNRG)

OTC

$0.03+$0.006 (+25.79%)

Price as of Nov 12, 2026

N/A
Market Cap
30.29%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+29.93%

Low Price$0.02

High Price$0.03
3 Months
-28.40%

Low Price$0.02

High Price$0.04
1 Year
+30.29%

Low Price$0.02

High Price$0.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.02	0.03	0.02	0.03	+25.79%	567,800
11/11/2026	0.02	0.03	0.02	0.02	+7.43%	22,625
11/10/2026	0.02	0.02	0.02	0.02	0.00%	435,000
11/09/2026	0.03	0.03	0.02	0.02	-3.48%	408,815
11/06/2026	0.02	0.03	0.02	0.02	-14.81%	110,935
11/05/2026	0.03	0.03	0.02	0.03	+12.50%	174,200
11/04/2026	0.03	0.03	0.02	0.02	-12.73%	90,718
11/03/2026	0.02	0.03	0.02	0.03	+2.04%	230,450
11/02/2026	0.03	0.03	0.03	0.03	-0.19%	978,680
10/30/2026	0.03	0.03	0.02	0.03	+8.00%	128,300
10/29/2026	0.03	0.03	0.02	0.03	-1.96%	63,600
10/28/2026	0.03	0.03	0.03	0.03	-2.86%	26,450
10/27/2026	0.03	0.03	0.03	0.03	+7.14%	34,151
10/26/2026	0.03	0.03	0.02	0.02	-12.50%	165,032
10/23/2026	0.03	0.03	0.03	0.03	+14.29%	119,300
10/22/2026	0.03	0.03	0.02	0.02	+6.52%	26,500
10/21/2026	0.02	0.03	0.02	0.02	+4.07%	122,000
10/20/2026	0.03	0.03	0.02	0.02	-13.33%	182,608
10/19/2026	0.03	0.03	0.03	0.03	+2.56%	111,000
10/16/2026	0.02	0.02	0.02	0.02	-2.49%	25,000
10/15/2026	0.03	0.03	0.03	0.03	-3.77%	192,537
10/14/2026	0.03	0.03	0.02	0.03	+6.00%	458,299
10/13/2026	0.03	0.03	0.02	0.03	+8.27%	297,001
10/12/2026	0.03	0.03	0.02	0.02	-3.79%	1,731,604
10/09/2026	0.03	0.03	0.02	0.02	-11.44%	161,645
10/08/2026	0.03	0.03	0.03	0.03	-6.55%	121,001
10/07/2026	0.03	0.03	0.03	0.03	-8.81%	191,700
10/06/2026	0.03	0.03	0.03	0.03	+9.28%	68,014
10/05/2026	0.03	0.03	0.03	0.03	+0.34%	174,017
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