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 (%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2020 0.1400 0.1400 0.1350 0.1350 253,055 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1350 0.1350 289,430 -0.01(-3.57%)
Jun 25, 2020 0.1400 0.1400 0.1350 0.1400 223,134 +0.00(+0.00%)
Jun 24, 2020 0.1400 0.1400 0.1350 0.1400 270,788 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 110,989 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1400 0.1350 0.1400 121,922 +0.01(+3.70%)
Jun 19, 2020 0.1450 0.1450 0.1350 0.1350 440,578 -0.01(-3.57%)
Jun 18, 2020 0.1450 0.1450 0.1400 0.1400 333,748 -0.00(-3.45%)
Jun 17, 2020 0.1450 0.1450 0.1400 0.1450 53,911 +0.00(+3.57%)
Jun 16, 2020 0.1450 0.1500 0.1350 0.1400 400,051 +0.00(+0.00%)
Jun 15, 2020 0.1450 0.1450 0.1350 0.1400 383,671 -0.00(-3.45%)
Jun 12, 2020 0.1400 0.1450 0.1400 0.1450 248,584 +0.00(+3.57%)
Jun 11, 2020 0.1450 0.1450 0.1350 0.1400 317,691 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1450 0.1400 0.1400 512,906 +0.00(+0.00%)
Jun 09, 2020 0.1500 0.1500 0.1400 0.1400 1,081,136 -0.00(-3.45%)
Jun 08, 2020 0.1450 0.1500 0.1400 0.1450 345,525 +0.00(+0.00%)
Jun 05, 2020 0.1500 0.1500 0.1450 0.1450 452,641 -0.01(-3.33%)
Jun 04, 2020 0.1550 0.1550 0.1450 0.1500 833,384 +0.00(+0.00%)
Jun 03, 2020 0.1450 0.1550 0.1400 0.1500 811,174 +0.01(+3.45%)
Jun 02, 2020 0.1500 0.1500 0.1400 0.1450 439,508 -0.01(-3.33%)
Jun 01, 2020 0.1500 0.1500 0.1400 0.1500 455,441 +0.00(+0.00%)
May 29, 2020 0.1550 0.1550 0.1450 0.1500 1,160,587 -0.01(-6.25%)
May 28, 2020 0.1650 0.1650 0.1600 0.1600 1,030,991 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1450 0.1600 1,169,042 -0.01(-3.03%)
May 26, 2020 0.1850 0.1900 0.1650 0.1650 1,688,446 -0.02(-10.81%)
May 25, 2020 0.1800 0.1900 0.1700 0.1850 2,943,191 +0.01(+8.82%)
May 22, 2020 0.1400 0.1800 0.1300 0.1700 3,948,475 +0.03(+21.43%)
May 21, 2020 0.1350 0.1400 0.1350 0.1400 542,472 +0.01(+3.70%)
May 20, 2020 0.1450 0.1450 0.1300 0.1350 655,571 -0.01(-3.57%)
May 19, 2020 0.1500 0.1500 0.1350 0.1400 1,323,945 -0.00(-3.45%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 14, 2020 0.1350 0.1400 0.1300 0.1400 277,844 +0.00(+0.00%)
May 13, 2020 0.1350 0.1400 0.1300 0.1400 352,793 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 1,279,095 +0.00(+0.00%)
May 11, 2020 0.1400 0.1500 0.1350 0.1400 978,354 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1350 0.1400 333,414 -0.00(-3.45%)
May 07, 2020 0.1450 0.1450 0.1350 0.1450 665,981 +0.00(+0.00%)
May 06, 2020 0.1450 0.1500 0.1400 0.1450 566,305 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1450 0.1450 164,348 -0.01(-3.33%)
May 04, 2020 0.1450 0.1550 0.1450 0.1500 503,670 +0.00(+0.00%)
May 01, 2020 0.1400 0.1600 0.1400 0.1500 876,783 +0.01(+3.45%)
Apr 30, 2020 0.1500 0.1550 0.1400 0.1450 689,098 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1450 0.1450 998,645 +0.00(+0.00%)
Apr 28, 2020 0.1550 0.1600 0.1450 0.1450 455,005 -0.02(-9.38%)
Apr 27, 2020 0.1450 0.1600 0.1450 0.1600 1,030,210 +0.01(+6.67%)
Apr 24, 2020 0.1550 0.1550 0.1400 0.1500 641,316 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1550 0.1300 0.1500 1,457,382 +0.01(+11.11%)
Apr 22, 2020 0.1400 0.1400 0.1350 0.1350 897,688 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1450 0.1350 0.1350 1,298,742 -0.01(-10.00%)
Apr 20, 2020 0.1500 0.1550 0.1450 0.1500 1,098,930 -0.01(-3.23%)
Apr 17, 2020 0.1600 0.1600 0.1450 0.1550 747,800 +0.01(+3.33%)
Apr 16, 2020 0.1600 0.1600 0.1450 0.1500 576,467 -0.02(-9.09%)
Apr 15, 2020 0.1650 0.1650 0.1500 0.1650 658,404 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1650 0.1550 0.1650 713,985 +0.01(+3.13%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1600 1,710,442 +0.01(+3.23%)
Apr 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 08, 2020 0.1450 0.1500 0.1300 0.1450 1,079,171 +0.00(+3.57%)
Apr 07, 2020 0.1500 0.1550 0.1400 0.1400 683,562 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1500 0.1400 0.1450 432,377 -0.01(-3.33%)
Apr 03, 2020 0.1500 0.1600 0.1300 0.1500 1,183,356 +0.01(+3.45%)
Apr 02, 2020 0.1400 0.1500 0.1300 0.1450 1,104,442 +0.00(+3.57%)
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.