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 31, 2020 0.1600 0.1700 0.1500 0.1550 1,608,656 -0.01(-3.13%)
Mar 30, 2020 0.1750 0.1750 0.1600 0.1600 919,231 -0.02(-11.11%)
Mar 27, 2020 0.1800 0.1800 0.1550 0.1800 977,708 +0.01(+2.86%)
Mar 26, 2020 0.1550 0.1950 0.1550 0.1750 2,418,704 +0.02(+12.90%)
Mar 25, 2020 0.1350 0.1550 0.1350 0.1550 941,420 +0.02(+14.81%)
Mar 24, 2020 0.1300 0.1450 0.1250 0.1350 1,324,341 +0.01(+8.00%)
Mar 23, 2020 0.1350 0.1350 0.1200 0.1250 521,976 +0.00(+0.00%)
Mar 20, 2020 0.1250 0.1400 0.1250 0.1250 1,589,519 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1250 0.1100 0.1250 658,116 +0.01(+4.17%)
Mar 18, 2020 0.1150 0.1250 0.1100 0.1200 704,815 -0.01(-7.69%)
Mar 17, 2020 0.1150 0.1300 0.1150 0.1300 979,545 +0.01(+13.04%)
Mar 16, 2020 0.1300 0.1300 0.1050 0.1150 1,562,345 -0.03(-17.86%)
Mar 13, 2020 0.1400 0.1450 0.1350 0.1400 2,419,418 +0.01(+3.70%)
Mar 12, 2020 0.1650 0.1650 0.1300 0.1350 2,431,181 -0.04(-22.86%)
Mar 11, 2020 0.1750 0.1800 0.1700 0.1750 546,329 +0.00(+2.94%)
Mar 10, 2020 0.1750 0.1850 0.1650 0.1700 907,478 -0.01(-8.11%)
Mar 09, 2020 0.1850 0.1950 0.1700 0.1850 1,260,309 -0.02(-11.90%)
Mar 06, 2020 0.2150 0.2150 0.2100 0.2100 826,475 -0.02(-6.67%)
Mar 05, 2020 0.2200 0.2250 0.2100 0.2250 425,891 -0.01(-2.17%)
Mar 04, 2020 0.2100 0.2300 0.2100 0.2300 787,275 +0.02(+9.52%)
Mar 03, 2020 0.2100 0.2200 0.2050 0.2100 693,616 +0.01(+2.44%)
Mar 02, 2020 0.2050 0.2250 0.2050 0.2050 500,264 +0.00(+0.00%)
Feb 28, 2020 0.2250 0.2250 0.1900 0.2050 1,374,066 -0.03(-10.87%)
Feb 27, 2020 0.2350 0.2350 0.2100 0.2300 726,713 -0.00(-2.13%)
Feb 26, 2020 0.2500 0.2500 0.2300 0.2350 544,050 -0.02(-6.00%)
Feb 25, 2020 0.2250 0.2500 0.2100 0.2500 1,031,490 +0.02(+8.70%)
Feb 24, 2020 0.2350 0.2350 0.2200 0.2300 484,680 -0.01(-4.17%)
Feb 21, 2020 0.2400 0.2450 0.2350 0.2400 248,057 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2450 0.2350 0.2400 889,515 +0.00(+0.00%)
Feb 19, 2020 0.2450 0.2500 0.2400 0.2400 417,379 -0.01(-2.04%)
Feb 18, 2020 0.2400 0.2550 0.2400 0.2450 337,436 +0.01(+2.08%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2400 0.2500 0.2250 0.2400 824,757 -0.01(-2.04%)
Feb 12, 2020 0.2550 0.2600 0.2350 0.2450 669,988 -0.02(-5.77%)
Feb 11, 2020 0.2600 0.2650 0.2550 0.2600 191,414 +0.00(+0.00%)
Feb 10, 2020 0.2650 0.2700 0.2600 0.2600 303,964 -0.01(-3.70%)
Feb 07, 2020 0.2600 0.2700 0.2600 0.2700 760,341 +0.01(+3.85%)
Feb 06, 2020 0.2750 0.2750 0.2600 0.2600 549,581 -0.02(-5.45%)
Feb 05, 2020 0.2800 0.2850 0.2700 0.2750 594,291 -0.01(-1.79%)
Feb 04, 2020 0.2700 0.2850 0.2650 0.2800 921,118 +0.01(+3.70%)
Feb 03, 2020 0.2700 0.2700 0.2500 0.2700 504,970 +0.00(+0.00%)
Jan 31, 2020 0.2600 0.2750 0.2600 0.2700 428,862 +0.01(+3.85%)
Jan 30, 2020 0.2700 0.2750 0.2600 0.2600 300,737 +0.00(+0.00%)
Jan 29, 2020 0.2650 0.2700 0.2600 0.2600 349,962 -0.01(-1.89%)
Jan 28, 2020 0.2700 0.2800 0.2650 0.2650 248,463 +0.00(+0.00%)
Jan 27, 2020 0.2750 0.2750 0.2600 0.2650 334,969 -0.01(-3.64%)
Jan 24, 2020 0.2950 0.2950 0.2700 0.2750 598,056 -0.01(-3.51%)
Jan 23, 2020 0.2800 0.2900 0.2800 0.2850 410,281 -0.01(-1.72%)
Jan 22, 2020 0.2700 0.2950 0.2700 0.2900 877,672 +0.01(+5.45%)
Jan 21, 2020 0.2950 0.2950 0.2700 0.2750 1,007,489 -0.01(-5.17%)
Jan 20, 2020 0.2950 0.3150 0.2900 0.2900 743,915 -0.01(-3.33%)
Jan 17, 2020 0.2850 0.3000 0.2800 0.3000 816,018 +0.02(+5.26%)
Jan 16, 2020 0.2950 0.3150 0.2850 0.2850 1,572,124 -0.02(-5.00%)
Jan 15, 2020 0.2800 0.3100 0.2800 0.3000 5,472,905 +0.02(+9.09%)
Jan 14, 2020 0.2700 0.2800 0.2650 0.2750 712,126 +0.00(+0.00%)
Jan 13, 2020 0.2800 0.2800 0.2600 0.2750 1,616,740 -0.01(-3.51%)
Jan 10, 2020 0.2900 0.2900 0.2600 0.2850 2,627,538 -0.01(-1.72%)
Jan 09, 2020 0.2700 0.2950 0.2700 0.2900 1,413,280 +0.02(+7.41%)
Jan 08, 2020 0.2550 0.2750 0.2550 0.2700 810,616 +0.01(+3.85%)
Jan 07, 2020 0.2650 0.2650 0.2500 0.2600 349,100 -0.01(-1.89%)
Jan 06, 2020 0.2850 0.2900 0.2600 0.2650 847,274 -0.02(-8.62%)
Jan 03, 2020 0.2850 0.3050 0.2750 0.2900 1,733,033 +0.01(+1.75%)
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.