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, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 29, 2021 0.1050 0.1100 0.1000 0.1100 1,016,603 +0.01(+4.76%)
Jun 28, 2021 0.1050 0.1050 0.1050 0.1050 158,465 +0.00(+0.00%)
Jun 25, 2021 0.1050 0.1100 0.1000 0.1050 96,415 +0.00(+0.00%)
Jun 24, 2021 0.1000 0.1100 0.1000 0.1050 339,450 +0.00(+5.00%)
Jun 23, 2021 0.1050 0.1100 0.1000 0.1000 826,257 +0.00(+0.00%)
Jun 22, 2021 0.1050 0.1050 0.1000 0.1000 169,540 +0.00(+0.00%)
Jun 21, 2021 0.1050 0.1050 0.0950 0.1000 472,945 -0.00(-4.76%)
Jun 18, 2021 0.1050 0.1050 0.0950 0.1050 2,485,870 +0.00(+0.00%)
Jun 17, 2021 0.1050 0.1050 0.1000 0.1050 214,534 +0.00(+0.00%)
Jun 16, 2021 0.1050 0.1100 0.1000 0.1050 188,729 -0.01(-4.55%)
Jun 15, 2021 0.1100 0.1100 0.1000 0.1100 728,244 +0.01(+4.76%)
Jun 14, 2021 0.1150 0.1150 0.1050 0.1050 658,243 -0.01(-4.55%)
Jun 11, 2021 0.1150 0.1150 0.1100 0.1100 428,023 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1150 0.1050 0.1100 385,582 +0.00(+0.00%)
Jun 09, 2021 0.1050 0.1150 0.1050 0.1100 365,177 +0.00(+0.00%)
Jun 08, 2021 0.1100 0.1150 0.1050 0.1100 470,542 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1150 0.1050 0.1100 223,637 +0.00(+0.00%)
Jun 04, 2021 0.1150 0.1150 0.1100 0.1100 96,780 +0.00(+0.00%)
Jun 03, 2021 0.1150 0.1150 0.1100 0.1100 214,451 -0.01(-4.35%)
Jun 02, 2021 0.1100 0.1200 0.1100 0.1150 747,637 +0.01(+4.55%)
Jun 01, 2021 0.1050 0.1100 0.1050 0.1100 78,278 +0.00(+0.00%)
May 31, 2021 0.1100 0.1100 0.1000 0.1100 212,222 +0.00(+0.00%)
May 28, 2021 0.1050 0.1100 0.1000 0.1100 571,934 +0.00(+0.00%)
May 27, 2021 0.1100 0.1100 0.1050 0.1100 321,926 +0.00(+0.00%)
May 26, 2021 0.1100 0.1100 0.1050 0.1100 171,432 +0.01(+10.00%)
May 25, 2021 0.1050 0.1100 0.1000 0.1000 283,212 -0.01(-9.09%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 20, 2021 0.1000 0.1050 0.1000 0.1050 144,000 +0.00(+0.00%)
May 19, 2021 0.1050 0.1050 0.1000 0.1050 266,080 +0.00(+0.00%)
May 18, 2021 0.1050 0.1050 0.1000 0.1050 335,326 +0.00(+0.00%)
May 17, 2021 0.1000 0.1050 0.1000 0.1050 2,986,745 -0.01(-4.55%)
May 14, 2021 0.1050 0.1100 0.1050 0.1100 121,763 +0.01(+4.76%)
May 13, 2021 0.1150 0.1150 0.1050 0.1050 492,524 -0.01(-4.55%)
May 12, 2021 0.1100 0.1150 0.1050 0.1100 760,130 +0.00(+0.00%)
May 11, 2021 0.1100 0.1100 0.1050 0.1100 440,309 +0.01(+4.76%)
May 10, 2021 0.1150 0.1150 0.1050 0.1050 188,813 -0.01(-4.55%)
May 07, 2021 0.1100 0.1100 0.1050 0.1100 172,926 +0.00(+0.00%)
May 06, 2021 0.1100 0.1100 0.1050 0.1100 203,485 -0.01(-4.35%)
May 05, 2021 0.1100 0.1150 0.1100 0.1150 324,686 +0.01(+4.55%)
May 04, 2021 0.1200 0.1200 0.1050 0.1100 987,416 -0.01(-8.33%)
May 03, 2021 0.1100 0.1200 0.1000 0.1200 1,315,198 +0.01(+9.09%)
Apr 30, 2021 0.1150 0.1150 0.1050 0.1100 941,300 +0.00(+0.00%)
Apr 29, 2021 0.1150 0.1150 0.1100 0.1100 439,483 +0.00(+0.00%)
Apr 28, 2021 0.1150 0.1200 0.1100 0.1100 169,386 -0.01(-4.35%)
Apr 27, 2021 0.1150 0.1200 0.1150 0.1150 609,633 +0.01(+4.55%)
Apr 26, 2021 0.1200 0.1250 0.1100 0.1100 1,485,704 -0.01(-4.35%)
Apr 23, 2021 0.1100 0.1200 0.1100 0.1150 638,100 +0.01(+4.55%)
Apr 22, 2021 0.1100 0.1200 0.1100 0.1100 924,654 +0.00(+0.00%)
Apr 21, 2021 0.1200 0.1250 0.1100 0.1100 2,084,124 -0.01(-8.33%)
Apr 20, 2021 0.1200 0.1300 0.1200 0.1200 1,192,688 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1350 0.1200 0.1200 1,554,019 -0.01(-4.00%)
Apr 16, 2021 0.1300 0.1300 0.1250 0.1250 583,300 -0.01(-3.85%)
Apr 15, 2021 0.1250 0.1300 0.1250 0.1300 334,020 +0.01(+4.00%)
Apr 14, 2021 0.1350 0.1350 0.1230 0.1250 578,304 -0.01(-7.41%)
Apr 13, 2021 0.1250 0.1350 0.1250 0.1350 1,032,879 +0.01(+3.85%)
Apr 12, 2021 0.1350 0.1400 0.1250 0.1300 1,186,804 +0.00(+0.00%)
Apr 09, 2021 0.1350 0.1350 0.1300 0.1300 308,900 -0.01(-3.70%)
Apr 08, 2021 0.1350 0.1400 0.1300 0.1350 802,026 +0.01(+3.85%)
Apr 07, 2021 0.1400 0.1400 0.1300 0.1300 1,126,052 +0.00(+0.00%)
Apr 06, 2021 0.1300 0.1400 0.1300 0.1300 1,570,841 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1400 0.1300 0.1300 1,055,589 +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.