$USEG: U.S. Energy Corp. - Common Stock
2024-11-21 USEG 2024-11-21 13:02:43 1.82 1.81 4.00% USEG 2024-11-21 14:03:14 1.88 1.86 6.29% USEG 2024-11-21 15:02:45 1.88 1.87 6.29% USEG 2024-11-21 16:03:20 1.87 1.86 6.86% USEG 2024-11-21 17:03:00 1.91 1.84 5.71% USEG 2024-11-21 18:03:15 1.87 1.80 5.14% USEG 2024-11-21 19:02:44 1.90 1.71 5.14% USEG 2024-11-21 20:03:22 1.91 1.85 6.29% 2024-11-22 USEG 2024-11-22 06:03:30 2.06 1.73 6.29% USEG 2024-11-22 09:02:43 1.95 1.73 1.71% USEG 2024-11-22 11:02:39 1.91 1.89 2.86% USEG 2024-11-22 12:05:02 1.90 1.87 1.14% USEG 2024-11-22 13:03:05 1.89 1.85 0.57% USEG 2024-11-22 14:03:23 1.87 1.85 0.57% USEG 2024-11-22 16:03:22 1.90 1.87 1.14% USEG 2024-11-22 17:02:52 1.88 1.83 0.00% USEG 2024-11-22 18:03:23 1.88 1.83 0.54% USEG 2024-11-22 19:02:47 1.90 1.75 0.54% USEG 2024-11-22 20:03:25 1.98 1.83 0.54% 2024-11-25 USEG 2024-11-25 00:06:32 0.00 0.00 0.54% USEG 2024-11-25 05:02:55 2.30 0.00 0.54% USEG 2024-11-25 06:03:32 2.17 1.61 0.54% USEG 2024-11-25 08:03:30 2.01 1.67 0.54% USEG 2024-11-25 09:03:15 2.00 1.67 0.00% USEG 2024-11-25 10:04:46 2.00 1.86 0.00% USEG 2024-11-25 11:02:48 1.90 1.82 -3.78% USEG 2024-11-25 12:03:34 1.77 1.76 -4.86% USEG 2024-11-25 13:02:47 1.78 1.77 -4.86% USEG 2024-11-25 14:03:33 1.82 1.79 -4.32% USEG 2024-11-25 15:02:48 1.82 1.79 -3.24% USEG 2024-11-25 16:03:26 1.81 1.78 -3.78% USEG 2024-11-25 17:02:40 1.81 1.75 -5.41% USEG 2024-11-25 18:03:24 1.81 1.75 -5.91% USEG 2024-11-25 19:02:36 1.82 1.76 -5.91% USEG 2024-11-25 22:07:40 1.82 1.77 -5.91% 2024-11-26 USEG 2024-11-26 05:02:44 2.30 0.00 -5.91% USEG 2024-11-26 06:03:26 2.17 1.54 -5.91% USEG 2024-11-26 08:03:24 1.75 1.59 -5.91% USEG 2024-11-26 09:02:46 1.75 1.70 0.00% USEG 2024-11-26 10:03:22 1.82 1.73 3.23% USEG 2024-11-26 11:02:46 1.80 1.76 2.69% USEG 2024-11-26 12:03:25 1.76 1.73 -1.08% USEG 2024-11-26 13:02:34 1.77 1.72 0.54% USEG 2024-11-26 14:03:22 1.79 1.75 0.54% USEG 2024-11-26 15:02:36 1.75 1.72 -1.08% USEG 2024-11-26 16:03:21 1.73 1.71 -1.08% USEG 2024-11-26 17:02:37 1.74 0.00 -3.76% USEG 2024-11-26 18:03:24 1.74 1.65 -2.86% USEG 2024-11-26 19:02:43 1.74 1.65 -0.57% USEG 2024-11-26 20:03:22 1.85 1.65 -0.57% 2024-11-27 USEG 2024-11-27 05:02:38 2.30 0.00 -0.57% USEG 2024-11-27 06:03:23 2.17 1.49 -0.57% USEG 2024-11-27 08:05:02 1.88 1.64 -4.00% USEG 2024-11-27 09:02:43 1.88 1.65 0.00% USEG 2024-11-27 10:02:13 1.99 1.64 0.00% USEG 2024-11-27 11:02:23 1.76 1.71 0.57% USEG 2024-11-27 13:07:22 1.69 1.68 -0.57% USEG 2024-11-27 15:03:11 1.75 1.70 0.00% USEG 2024-11-27 16:02:51 1.74 1.70 1.14% USEG 2024-11-27 17:03:14 1.75 1.68 0.57% USEG 2024-11-27 18:02:49 2.00 1.68 0.59% USEG 2024-11-27 19:03:10 1.77 1.64 -1.18% USEG 2024-11-27 20:02:50 2.00 1.64 -1.18% 2024-11-28 USEG 2024-11-28 22:03:15 0.00 0.00 -1.18% 2024-11-29 USEG 2024-11-29 06:03:17 2.17 1.65 -4.71% USEG 2024-11-29 08:05:20 1.89 1.65 -4.71% USEG 2024-11-29 09:02:45 1.89 1.68 0.00% USEG 2024-11-29 10:03:16 1.75 1.65 0.00% USEG 2024-11-29 11:02:56 1.79 1.76 4.12% USEG 2024-11-29 12:03:11 1.83 1.79 5.88% USEG 2024-11-29 13:02:45 1.84 1.83 7.06% USEG 2024-11-29 14:03:13 1.87 1.81 8.24% USEG 2024-11-29 15:02:44 1.99 1.81 8.19% USEG 2024-11-29 18:03:12 0.00 0.00 4.68% 2024-12-02 USEG 2024-12-02 06:03:39 2.17 1.77 4.68% USEG 2024-12-02 07:02:34 1.95 1.92 4.09% USEG 2024-12-02 08:03:31 1.95 1.70 4.09% USEG 2024-12-02 09:02:33 1.95 1.70 0.00% USEG 2024-12-02 10:03:29 1.95 1.66 -2.34% USEG 2024-12-02 11:02:37 1.87 1.80 -2.92% USEG 2024-12-02 12:03:38 1.86 1.81 -1.75% USEG 2024-12-02 14:03:34 1.83 1.79 -2.92% USEG 2024-12-02 15:02:32 1.81 1.78 -4.09% USEG 2024-12-02 16:03:32 1.79 1.77 -4.09% USEG 2024-12-02 17:02:32 1.80 1.77 -4.68% USEG 2024-12-02 18:03:33 1.86 1.70 -4.32% 2024-12-03 USEG 2024-12-03 05:02:35 2.30 0.00 -4.32% USEG 2024-12-03 06:03:33 2.01 1.51 -4.32% USEG 2024-12-03 08:03:32 1.90 1.62 -4.32% USEG 2024-12-03 09:02:33 1.90 1.76 0.00% USEG 2024-12-03 10:03:34 1.90 1.77 0.00% USEG 2024-12-03 11:02:33 1.85 1.79 0.54% USEG 2024-12-03 12:03:29 1.80 1.78 1.62% USEG 2024-12-03 13:02:30 1.80 1.78 0.54% USEG 2024-12-03 14:03:26 1.81 1.77 0.54% USEG 2024-12-03 15:02:39 1.79 1.77 0.54% USEG 2024-12-03 16:03:32 1.81 1.77 0.54% USEG 2024-12-03 17:02:36 1.75 1.73 -2.16% USEG 2024-12-03 18:03:38 1.78 1.70 -2.82% USEG 2024-12-03 19:02:39 1.80 1.56 -2.82% 2024-12-04 USEG 2024-12-04 05:02:37 2.30 0.00 -2.82% USEG 2024-12-04 06:03:30 2.01 1.53 -2.82% USEG 2024-12-04 08:03:28 1.97 1.56 -2.82% USEG 2024-12-04 09:02:30 1.80 1.56 0.00% USEG 2024-12-04 10:03:27 1.95 1.56 0.00% USEG 2024-12-04 11:02:37 1.80 1.72 1.13% USEG 2024-12-04 12:03:35 1.72 1.70 -0.56% USEG 2024-12-04 14:03:31 1.72 1.71 -0.56% USEG 2024-12-04 15:02:31 1.74 1.72 0.56% USEG 2024-12-04 16:03:36 1.72 1.71 -0.56% USEG 2024-12-04 18:03:30 1.76 1.70 0.00% USEG 2024-12-04 19:02:35 1.95 1.70 0.00% 2024-12-05 USEG 2024-12-05 06:03:30 2.01 1.51 0.00% USEG 2024-12-05 08:03:32 1.95 1.51 0.00% USEG 2024-12-05 09:02:34 1.95 1.55 0.00% USEG 2024-12-05 10:03:32 1.92 1.55 0.00% USEG 2024-12-05 11:02:36 1.75 1.72 0.58% USEG 2024-12-05 12:03:29 1.76 1.74 0.58% USEG 2024-12-05 13:03:06 1.75 1.74 1.16% USEG 2024-12-05 14:03:28 1.75 1.74 1.74% USEG 2024-12-05 15:02:40 1.72 1.70 -1.16% USEG 2024-12-05 16:03:27 1.73 1.71 0.00% USEG 2024-12-05 17:02:35 1.74 1.66 -1.16% USEG 2024-12-05 19:02:39 1.77 1.52 -1.16% 2024-12-06 USEG 2024-12-06 06:03:26 2.01 1.49 -1.16% USEG 2024-12-06 08:03:34 1.89 1.49 -1.16% USEG 2024-12-06 09:02:36 1.89 1.49 0.00% USEG 2024-12-06 10:03:33 1.73 1.65 0.00% USEG 2024-12-06 11:02:35 1.74 1.71 1.74% USEG 2024-12-06 12:03:25 1.73 1.68 0.58% USEG 2024-12-06 13:02:34 1.74 1.70 0.58% USEG 2024-12-06 15:02:31 1.71 1.70 0.58% USEG 2024-12-06 16:03:35 1.72 1.70 0.58% USEG 2024-12-06 17:02:38 1.72 1.71 1.16% USEG 2024-12-06 18:03:39 1.72 1.70 1.18% 2024-12-09 USEG 2024-12-09 00:07:54 0.00 0.00 0.59% USEG 2024-12-09 06:03:24 2.01 1.51 0.59% USEG 2024-12-09 08:03:56 1.89 1.51 0.59% USEG 2024-12-09 09:02:37 1.89 1.65 0.00% USEG 2024-12-09 10:03:27 1.72 1.66 0.00% USEG 2024-12-09 12:03:36 1.77 1.74 1.76% USEG 2024-12-09 13:02:33 1.79 1.76 3.53% USEG 2024-12-09 14:03:36 1.77 1.76 2.35% USEG 2024-12-09 15:02:41 1.79 1.76 2.94% USEG 2024-12-09 16:03:37 1.78 1.76 3.53% USEG 2024-12-09 17:02:37 1.74 1.72 0.00% USEG 2024-12-09 18:03:35 1.78 1.69 0.00% USEG 2024-12-09 19:02:43 1.86 1.57 0.00% 2024-12-10 USEG 2024-12-10 06:03:24 2.00 1.47 0.00% USEG 2024-12-10 08:03:25 1.95 1.47 0.00% USEG 2024-12-10 09:02:38 1.80 1.47 0.00% USEG 2024-12-10 11:02:40 1.75 1.70 0.58% USEG 2024-12-10 12:03:36 1.75 1.70 1.74% USEG 2024-12-10 13:02:40 1.75 1.71 1.74% USEG 2024-12-10 14:03:28 1.75 1.73 1.16% USEG 2024-12-10 15:02:35 1.75 1.74 1.74% USEG 2024-12-10 16:03:37 1.74 1.72 1.16% USEG 2024-12-10 17:02:40 1.74 1.72 0.58% USEG 2024-12-10 18:03:36 1.75 1.47 -1.16% 2024-12-11 USEG 2024-12-11 06:03:27 2.17 1.49 -1.16% USEG 2024-12-11 08:03:21 1.89 1.50 -1.16% USEG 2024-12-11 09:02:36 1.89 1.50 0.00% USEG 2024-12-11 10:03:24 1.89 1.65 0.00% USEG 2024-12-11 11:02:27 1.71 1.69 -0.58% USEG 2024-12-11 13:02:23 1.73 1.70 0.58% USEG 2024-12-11 14:03:10 1.72 1.70 0.00% USEG 2024-12-11 15:02:18 1.72 1.70 0.58% USEG 2024-12-11 16:03:07 1.73 1.72 1.16% USEG 2024-12-11 17:02:20 1.71 1.70 0.00% USEG 2024-12-11 18:03:01 1.73 1.67 -0.59% USEG 2024-12-11 19:02:26 1.74 1.64 -0.59% USEG 2024-12-11 21:02:36 1.74 1.50 -0.59% USEG 2024-12-11 22:07:56 1.74 1.64 -0.59% 2024-12-12 USEG 2024-12-12 06:06:06 2.17 1.51 -0.59% USEG 2024-12-12 07:02:20 2.17 1.55 -0.59% USEG 2024-12-12 08:03:24 1.89 1.55 -0.59% USEG 2024-12-12 09:02:41 1.89 1.55 0.00% USEG 2024-12-12 11:02:26 1.73 1.68 0.00% USEG 2024-12-12 12:03:08 1.69 1.66 -1.76% USEG 2024-12-12 13:02:18 1.65 1.61 -4.12% USEG 2024-12-12 14:03:16 1.63 1.61 -4.71% USEG 2024-12-12 16:03:09 1.63 1.61 -4.12% USEG 2024-12-12 17:02:10 1.58 1.56 -7.06% USEG 2024-12-12 18:03:19 1.64 1.55 -7.10% USEG 2024-12-12 19:02:30 1.64 1.55 -8.28% USEG 2024-12-12 22:07:50 0.00 0.00 -8.28% 2024-12-13 USEG 2024-12-13 06:03:31 1.80 1.39 -8.28% USEG 2024-12-13 08:03:17 1.80 1.55 -8.28% USEG 2024-12-13 09:02:34 1.75 1.55 0.00% USEG 2024-12-13 11:02:25 1.60 1.57 1.78% USEG 2024-12-13 12:03:18 1.61 1.59 1.18% USEG 2024-12-13 13:02:16 1.61 1.58 1.78% USEG 2024-12-13 14:03:10 1.63 1.61 2.96% USEG 2024-12-13 15:02:18 1.62 1.60 2.96% USEG 2024-12-13 16:03:11 1.62 1.61 2.96% USEG 2024-12-13 17:02:12 1.62 1.60 2.37% USEG 2024-12-13 18:03:04 1.70 1.47 2.55% 2024-12-16 USEG 2024-12-16 00:08:17 0.00 0.00 2.55% USEG 2024-12-16 06:03:14 2.06 1.48 2.55% USEG 2024-12-16 07:02:28 1.80 1.48 2.55% USEG 2024-12-16 08:03:12 1.79 1.48 2.55% USEG 2024-12-16 09:02:28 1.79 1.48 0.00% USEG 2024-12-16 11:02:40 1.64 1.61 0.00% USEG 2024-12-16 12:03:15 1.63 1.60 0.00% USEG 2024-12-16 13:02:16 1.62 1.60 -0.64% USEG 2024-12-16 14:03:19 1.62 1.60 0.00% USEG 2024-12-16 15:02:21 1.62 1.60 -0.64% USEG 2024-12-16 16:03:20 1.62 1.60 0.00% USEG 2024-12-16 17:02:27 1.60 1.59 -0.64% USEG 2024-12-16 18:03:25 1.65 1.57 -1.24% USEG 2024-12-16 19:01:18 1.78 1.57 -1.24% 2024-12-17 USEG 2024-12-17 06:02:39 2.06 1.40 -1.24% USEG 2024-12-17 09:05:12 1.69 1.40 0.00% USEG 2024-12-17 10:01:26 1.79 1.40 0.00% USEG 2024-12-17 11:02:06 1.60 1.58 -0.62% USEG 2024-12-17 14:01:26 1.59 1.57 -1.24% USEG 2024-12-17 15:02:04 1.58 1.56 -1.24% USEG 2024-12-17 16:01:17 1.56 1.54 -2.48% USEG 2024-12-17 17:01:55 1.54 1.53 -3.73% USEG 2024-12-17 18:01:15 1.83 1.46 -4.40% USEG 2024-12-17 19:02:03 1.83 1.40 -4.40% USEG 2024-12-17 20:01:30 1.83 1.46 -4.40% 2024-12-18 USEG 2024-12-18 06:01:32 2.06 1.40 -4.40% USEG 2024-12-18 08:02:55 1.78 1.40 -4.40% USEG 2024-12-18 09:02:11 1.78 1.40 0.00% USEG 2024-12-18 10:01:38 1.78 1.52 0.00% USEG 2024-12-18 11:02:03 1.54 1.50 1.26% USEG 2024-12-18 12:01:22 1.60 1.52 3.14% USEG 2024-12-18 13:01:48 1.58 1.55 2.52% USEG 2024-12-18 14:01:17 1.58 1.56 1.89% USEG 2024-12-18 15:01:59 1.60 1.57 3.77% USEG 2024-12-18 16:01:35 1.63 1.56 4.40% USEG 2024-12-18 17:02:07 1.52 1.50 -1.26% USEG 2024-12-18 18:01:19 1.62 1.35 -5.26% USEG 2024-12-18 19:02:08 1.62 1.41 -5.26% 2024-12-19 USEG 2024-12-19 06:01:27 2.06 1.24 -5.26% USEG 2024-12-19 09:02:27 1.62 1.42 0.00% USEG 2024-12-19 10:01:31 1.60 1.45 0.00% USEG 2024-12-19 11:02:11 1.60 1.45 7.24% USEG 2024-12-19 14:01:19 1.47 1.45 0.66% USEG 2024-12-19 15:02:04 1.49 1.45 1.32% USEG 2024-12-19 16:01:12 1.48 1.46 2.63% USEG 2024-12-19 18:01:15 1.54 1.42 0.00% USEG 2024-12-19 19:02:10 1.89 1.42 0.00% USEG 2024-12-19 20:01:22 1.61 1.42 0.00% 2024-12-20 USEG 2024-12-20 06:01:19 1.55 1.27 0.00% USEG 2024-12-20 08:01:18 2.04 1.27 0.00% USEG 2024-12-20 09:02:32 1.75 1.27 2.08% USEG 2024-12-20 10:01:26 1.51 1.29 4.86% USEG 2024-12-20 11:02:10 1.49 1.42 -0.69% USEG 2024-12-20 12:02:01 1.49 1.45 0.00% USEG 2024-12-20 13:02:22 1.53 1.49 3.47% USEG 2024-12-20 14:01:10 1.51 1.49 4.17% USEG 2024-12-20 15:02:05 1.50 1.46 3.47% USEG 2024-12-20 16:01:20 1.50 1.48 3.47% USEG 2024-12-20 17:02:01 1.53 1.50 6.25% USEG 2024-12-20 18:01:16 1.68 1.46 2.78%