Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umbral Energy Corp (CSE: CANN )

0.0050 UNCHANGED
Last Price Updated: 3:42 PM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.6200 0.6600 0.6100 0.6600 3,135,411 +0.04(+6.45%)
Mar 28, 2019 0.5800 0.6200 0.5600 0.6200 3,027,463 +0.03(+5.08%)
Mar 27, 2019 0.6600 0.6700 0.5800 0.5900 8,263,809 -0.02(-3.28%)
Mar 26, 2019 0.5500 0.6100 0.5500 0.6100 7,018,363 +0.06(+10.91%)
Mar 25, 2019 0.5100 0.5500 0.5000 0.5500 3,478,425 +0.05(+10.00%)
Mar 22, 2019 0.5100 0.5200 0.5000 0.5000 1,467,642 -0.01(-1.96%)
Mar 21, 2019 0.4950 0.5100 0.4950 0.5100 1,235,146 +0.02(+3.03%)
Mar 20, 2019 0.5100 0.5100 0.4950 0.4950 1,073,006 -0.02(-2.94%)
Mar 19, 2019 0.5100 0.5100 0.4950 0.5100 1,673,661 +0.00(+0.00%)
Mar 18, 2019 0.5100 0.5100 0.4850 0.5100 2,777,825 +0.00(+0.00%)
Mar 15, 2019 0.5100 0.5300 0.5000 0.5100 2,850,653 +0.01(+2.00%)
Mar 14, 2019 0.5100 0.5200 0.4850 0.5000 2,230,851 -0.02(-3.85%)
Mar 13, 2019 0.5100 0.5300 0.5000 0.5200 2,556,942 +0.02(+4.00%)
Mar 12, 2019 0.4300 0.5200 0.4150 0.5000 4,286,248 +0.06(+13.64%)
Mar 11, 2019 0.4500 0.4600 0.4150 0.4400 4,588,317 -0.03(-5.38%)
Mar 08, 2019 0.4800 0.4900 0.4350 0.4650 6,344,232 -0.03(-6.06%)
Mar 07, 2019 0.5400 0.5400 0.4800 0.4950 4,367,417 -0.05(-8.33%)
Mar 06, 2019 0.5500 0.5600 0.5300 0.5400 1,346,075 -0.01(-1.82%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 2,453,549 +0.03(+5.77%)
Mar 04, 2019 0.5500 0.5700 0.5000 0.5200 10,058,248 +0.04(+8.33%)
Mar 01, 2019 0.4800 0.4900 0.4700 0.4800 2,992,825 -0.01(-1.03%)
Feb 28, 2019 0.4600 0.4900 0.4450 0.4850 3,389,707 +0.02(+3.19%)
Feb 27, 2019 0.4800 0.4950 0.4350 0.4700 7,682,181 -0.02(-3.09%)
Feb 26, 2019 0.4500 0.4850 0.4500 0.4850 6,519,814 +0.04(+10.23%)
Feb 25, 2019 0.3950 0.4500 0.3950 0.4400 8,542,333 +0.04(+11.39%)
Feb 22, 2019 0.3850 0.4000 0.3700 0.3950 3,017,243 +0.01(+2.60%)
Feb 21, 2019 0.3550 0.3900 0.3550 0.3850 4,851,413 +0.03(+8.45%)
Feb 20, 2019 0.3500 0.3550 0.3450 0.3550 1,802,983 +0.01(+4.41%)
Feb 19, 2019 0.3600 0.3600 0.3400 0.3400 2,428,403 -0.01(-2.86%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Feb 14, 2019 0.3250 0.3350 0.3200 0.3300 1,532,531 +0.01(+3.13%)
Feb 13, 2019 0.3400 0.3500 0.3200 0.3200 3,067,743 -0.02(-5.88%)
Feb 12, 2019 0.3150 0.3500 0.3050 0.3400 4,285,779 +0.02(+6.25%)
Feb 11, 2019 0.3150 0.3350 0.2950 0.3200 5,132,875 -0.02(-4.48%)
Feb 08, 2019 0.3500 0.3900 0.3150 0.3350 13,577,170 +0.00(+0.00%)
Feb 07, 2019 0.2850 0.3400 0.2800 0.3350 7,959,530 +0.04(+13.56%)
Feb 06, 2019 0.2550 0.2950 0.2500 0.2950 4,227,733 +0.04(+18.00%)
Feb 05, 2019 0.2400 0.2600 0.2400 0.2500 4,417,754 +0.02(+8.70%)
Feb 04, 2019 0.2250 0.2300 0.2200 0.2300 1,966,020 +0.01(+2.22%)
Feb 01, 2019 0.2200 0.2250 0.2200 0.2250 632,266 +0.01(+2.27%)
Jan 31, 2019 0.2300 0.2300 0.2150 0.2200 1,292,983 -0.01(-4.35%)
Jan 30, 2019 0.2200 0.2300 0.2200 0.2300 1,126,633 +0.02(+6.98%)
Jan 29, 2019 0.2250 0.2300 0.2150 0.2150 804,304 -0.01(-4.44%)
Jan 28, 2019 0.2300 0.2300 0.2100 0.2250 1,362,219 -0.01(-2.17%)
Jan 25, 2019 0.2250 0.2300 0.2150 0.2300 1,256,853 +0.01(+2.22%)
Jan 24, 2019 0.2250 0.2350 0.2200 0.2250 1,144,262 +0.01(+2.27%)
Jan 23, 2019 0.2050 0.2200 0.2050 0.2200 969,551 +0.01(+4.76%)
Jan 22, 2019 0.2300 0.2300 0.2100 0.2100 947,043 -0.02(-6.67%)
Jan 21, 2019 0.2150 0.2350 0.2150 0.2250 2,706,815 +0.02(+7.14%)
Jan 18, 2019 0.1950 0.2100 0.1900 0.2100 2,560,616 +0.02(+10.53%)
Jan 17, 2019 0.1850 0.1900 0.1800 0.1900 370,698 +0.01(+2.70%)
Jan 16, 2019 0.1900 0.1900 0.1800 0.1850 350,282 +0.00(+0.00%)
Jan 15, 2019 0.1850 0.1900 0.1800 0.1850 690,872 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1900 0.1800 0.1850 634,333 +0.00(+0.00%)
Jan 11, 2019 0.1900 0.1900 0.1800 0.1850 548,297 -0.01(-2.63%)
Jan 10, 2019 0.1900 0.1900 0.1800 0.1900 519,324 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1900 0.1800 0.1900 763,184 +0.02(+8.57%)
Jan 08, 2019 0.1900 0.1900 0.1750 0.1750 541,577 -0.01(-5.41%)
Jan 07, 2019 0.1700 0.2000 0.1650 0.1850 3,299,850 +0.01(+8.82%)
Jan 04, 2019 0.1650 0.1750 0.1650 0.1700 761,759 +0.00(+0.00%)
Jan 03, 2019 0.1750 0.1750 0.1650 0.1700 991,690 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.