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 (%)
Sep 30, 2019 0.3000 0.3000 0.2550 0.2650 1,532,000 -0.04(-13.11%)
Sep 27, 2019 0.3400 0.3450 0.3050 0.3050 1,045,261 -0.04(-10.29%)
Sep 26, 2019 0.3200 0.3450 0.3100 0.3400 1,014,983 +0.04(+11.48%)
Sep 25, 2019 0.3100 0.3300 0.2900 0.3050 1,050,642 -0.01(-1.61%)
Sep 24, 2019 0.3100 0.3150 0.2950 0.3100 2,458,547 -0.01(-1.59%)
Sep 23, 2019 0.3400 0.3400 0.3100 0.3150 1,746,259 -0.04(-11.27%)
Sep 20, 2019 0.3750 0.3750 0.3300 0.3550 1,432,450 -0.01(-2.74%)
Sep 19, 2019 0.3850 0.3900 0.3650 0.3650 601,956 -0.03(-6.41%)
Sep 18, 2019 0.3950 0.4000 0.3650 0.3900 678,339 -0.01(-2.50%)
Sep 17, 2019 0.4250 0.4250 0.3950 0.4000 924,376 -0.02(-4.76%)
Sep 16, 2019 0.4300 0.4300 0.4150 0.4200 279,286 -0.01(-2.33%)
Sep 13, 2019 0.4150 0.4300 0.4100 0.4300 379,067 +0.01(+1.18%)
Sep 12, 2019 0.4350 0.4400 0.4150 0.4250 858,190 -0.02(-4.49%)
Sep 11, 2019 0.4050 0.4450 0.4050 0.4450 1,261,920 +0.04(+8.54%)
Sep 10, 2019 0.3950 0.4100 0.3950 0.4100 555,606 +0.01(+3.80%)
Sep 09, 2019 0.4000 0.4050 0.3950 0.3950 447,862 -0.01(-3.66%)
Sep 06, 2019 0.4100 0.4100 0.4000 0.4100 552,085 +0.00(+1.23%)
Sep 05, 2019 0.4000 0.4050 0.3850 0.4050 283,665 +0.01(+2.53%)
Sep 04, 2019 0.4100 0.4200 0.3950 0.3950 536,362 -0.02(-4.82%)
Sep 03, 2019 0.4200 0.4200 0.4000 0.4150 286,534 -0.01(-1.19%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.4200 0.4000 0.4200 601,533 +0.02(+5.00%)
Aug 28, 2019 0.3900 0.4050 0.3850 0.4000 697,008 +0.01(+1.27%)
Aug 27, 2019 0.4000 0.4150 0.3800 0.3950 573,154 -0.01(-1.25%)
Aug 26, 2019 0.4000 0.4050 0.3800 0.4000 504,758 +0.00(+0.00%)
Aug 23, 2019 0.3950 0.4050 0.3900 0.4000 532,000 +0.00(+0.00%)
Aug 22, 2019 0.4100 0.4200 0.4000 0.4000 550,010 -0.01(-2.44%)
Aug 21, 2019 0.4150 0.4200 0.4100 0.4100 417,657 +0.00(+1.23%)
Aug 20, 2019 0.4150 0.4150 0.4050 0.4050 453,998 -0.01(-2.41%)
Aug 19, 2019 0.4250 0.4250 0.4100 0.4150 341,432 -0.01(-1.19%)
Aug 16, 2019 0.4300 0.4300 0.4150 0.4200 423,587 -0.01(-2.33%)
Aug 15, 2019 0.4350 0.4350 0.4150 0.4300 909,491 -0.01(-1.15%)
Aug 14, 2019 0.4450 0.4700 0.4300 0.4350 970,900 -0.01(-2.25%)
Aug 13, 2019 0.4400 0.4500 0.4300 0.4450 466,962 +0.01(+1.14%)
Aug 12, 2019 0.4600 0.4600 0.4150 0.4400 1,311,423 -0.01(-2.22%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4500 586,460 -0.01(-2.17%)
Aug 08, 2019 0.4700 0.4700 0.4600 0.4600 350,365 -0.01(-1.08%)
Aug 07, 2019 0.4550 0.4700 0.4500 0.4650 600,606 +0.01(+2.20%)
Aug 06, 2019 0.4750 0.4750 0.4450 0.4550 1,229,545 -0.02(-4.21%)
Aug 02, 2019 0.4750 0.4750 0.4750 0 +0.04(+10.47%)
Aug 01, 2019 0.4800 0.4850 0.4300 0.4300 1,462,514 -0.05(-10.42%)
Jul 31, 2019 0.5100 0.5100 0.4800 0.4800 1,138,375 -0.02(-4.00%)
Jul 30, 2019 0.4950 0.5200 0.4900 0.5000 878,013 +0.01(+1.01%)
Jul 29, 2019 0.5100 0.5200 0.4900 0.4950 1,204,781 -0.02(-2.94%)
Jul 26, 2019 0.5500 0.5500 0.5100 0.5100 1,460,175 -0.05(-8.93%)
Jul 25, 2019 0.6000 0.6000 0.5300 0.5600 3,744,432 -0.03(-5.08%)
Jul 24, 2019 0.5800 0.6000 0.5700 0.5900 1,476,426 +0.02(+3.51%)
Jul 23, 2019 0.5500 0.5800 0.5500 0.5700 1,705,854 +0.02(+3.64%)
Jul 22, 2019 0.5100 0.5700 0.5000 0.5500 2,672,275 +0.04(+7.84%)
Jul 19, 2019 0.5200 0.5200 0.5000 0.5100 306,140 +0.00(+0.00%)
Jul 18, 2019 0.5300 0.5300 0.5000 0.5100 797,572 -0.02(-3.77%)
Jul 17, 2019 0.4950 0.5300 0.4900 0.5300 1,040,180 +0.04(+7.07%)
Jul 16, 2019 0.4800 0.5000 0.4800 0.4950 1,874,608 +0.01(+1.02%)
Jul 15, 2019 0.4900 0.5100 0.4750 0.4900 1,656,716 +0.01(+2.08%)
Jul 12, 2019 0.5200 0.5200 0.4800 0.4800 1,528,150 -0.04(-7.69%)
Jul 11, 2019 0.5000 0.5200 0.5000 0.5200 1,200,220 +0.02(+4.00%)
Jul 10, 2019 0.5300 0.5500 0.5000 0.5000 2,237,940 -0.02(-3.85%)
Jul 09, 2019 0.5100 0.5500 0.5100 0.5200 2,702,340 +0.02(+4.00%)
Jul 08, 2019 0.4700 0.5200 0.4650 0.5000 3,185,170 +0.03(+7.53%)
Jul 05, 2019 0.4650 0.4750 0.4650 0.4650 585,908 -0.00(-1.06%)
Jul 04, 2019 0.4650 0.4800 0.4550 0.4700 671,566 +0.00(+0.00%)
Jul 03, 2019 0.4800 0.4800 0.4650 0.4700 1,574,154 -0.01(-1.05%)
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.