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 (%)
Oct 30, 2020 0.1300 0.1350 0.1250 0.1350 503,652 +0.00(+0.00%)
Oct 29, 2020 0.1400 0.1450 0.1350 0.1350 755,204 +0.00(+0.00%)
Oct 28, 2020 0.1250 0.1350 0.1250 0.1350 379,907 +0.01(+3.85%)
Oct 27, 2020 0.1350 0.1350 0.1250 0.1300 383,069 -0.01(-3.70%)
Oct 26, 2020 0.1400 0.1400 0.1350 0.1350 133,700 -0.01(-3.57%)
Oct 23, 2020 0.1350 0.1400 0.1300 0.1400 242,134 +0.00(+0.00%)
Oct 22, 2020 0.1350 0.1400 0.1300 0.1400 366,810 +0.01(+7.69%)
Oct 21, 2020 0.1300 0.1300 0.1200 0.1300 376,380 +0.01(+8.33%)
Oct 20, 2020 0.1300 0.1300 0.1200 0.1200 359,023 -0.01(-7.69%)
Oct 19, 2020 0.1350 0.1400 0.1250 0.1300 1,884,638 -0.02(-13.33%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1500 768,192 +0.00(+0.00%)
Oct 15, 2020 0.1550 0.1600 0.1500 0.1500 1,263,419 -0.01(-3.23%)
Oct 14, 2020 0.1600 0.1600 0.1500 0.1550 1,448,536 -0.01(-3.13%)
Oct 13, 2020 0.1500 0.1600 0.1450 0.1600 1,879,457 +0.01(+6.67%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1700 0.2000 0.1400 0.1400 6,299,315 -0.03(-20.00%)
Oct 07, 2020 0.1350 0.1750 0.1350 0.1750 4,801,521 +0.04(+29.63%)
Oct 06, 2020 0.1250 0.1400 0.1250 0.1350 1,545,197 +0.02(+12.50%)
Oct 05, 2020 0.1050 0.1300 0.1000 0.1200 2,438,347 +0.02(+20.00%)
Oct 02, 2020 0.1000 0.1050 0.1000 0.1000 693,467 +0.01(+5.26%)
Oct 01, 2020 0.1000 0.1000 0.0950 0.0950 643,031 +0.01(+5.56%)
Sep 30, 2020 0.0950 0.1000 0.0900 0.0900 1,034,591 +0.00(+0.00%)
Sep 29, 2020 0.0900 0.0950 0.0900 0.0900 225,846 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.0950 0.0900 0.0900 216,699 +0.00(+0.00%)
Sep 25, 2020 0.0900 0.0950 0.0850 0.0900 324,333 +0.00(+0.00%)
Sep 24, 2020 0.0900 0.0900 0.0850 0.0900 102,755 +0.00(+5.88%)
Sep 23, 2020 0.0900 0.0900 0.0850 0.0850 217,236 +0.00(+0.00%)
Sep 22, 2020 0.0900 0.0900 0.0850 0.0850 633,643 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0900 0.0850 0.0850 770,450 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0950 0.0850 0.0850 617,400 +0.00(+0.00%)
Sep 17, 2020 0.0900 0.0900 0.0850 0.0850 411,805 -0.00(-5.56%)
Sep 16, 2020 0.0900 0.0950 0.0850 0.0900 231,767 -0.01(-5.26%)
Sep 15, 2020 0.0900 0.0950 0.0900 0.0950 74,625 +0.01(+5.56%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 396,534 -0.01(-5.26%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0950 753,603 +0.01(+5.56%)
Sep 10, 2020 0.1000 0.1000 0.0900 0.0900 241,354 -0.01(-10.00%)
Sep 09, 2020 0.0900 0.1000 0.0900 0.1000 416,252 +0.01(+11.11%)
Sep 08, 2020 0.0950 0.0950 0.0850 0.0900 956,420 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2020 0.1000 0.1000 0.0900 0.0950 912,208 +0.00(+0.00%)
Sep 02, 2020 0.1000 0.1050 0.0950 0.0950 272,464 -0.01(-5.00%)
Sep 01, 2020 0.0950 0.1050 0.0950 0.1000 617,910 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1000 0.1000 895,043 -0.01(-9.09%)
Aug 28, 2020 0.1050 0.1100 0.1000 0.1100 451,418 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1000 0.1100 239,862 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1000 0.1100 494,733 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1050 0.1100 159,554 +0.00(+0.00%)
Aug 24, 2020 0.1150 0.1150 0.1050 0.1100 56,659 -0.01(-4.35%)
Aug 21, 2020 0.1100 0.1150 0.1050 0.1150 261,411 +0.01(+4.55%)
Aug 20, 2020 0.1100 0.1100 0.1050 0.1100 193,660 +0.00(+0.00%)
Aug 19, 2020 0.1100 0.1150 0.1100 0.1100 21,585 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1100 590,078 -0.01(-4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 482,203 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1100 0.1150 409,750 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1150 416,354 +0.01(+4.55%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 461,980 -0.01(-4.35%)
Aug 11, 2020 0.1100 0.1200 0.1100 0.1150 426,511 +0.01(+4.55%)
Aug 10, 2020 0.1100 0.1100 0.1050 0.1100 1,101,650 +0.00(+0.00%)
Aug 07, 2020 0.1100 0.1150 0.1000 0.1100 1,431,481 +0.01(+4.76%)
Aug 06, 2020 0.1100 0.1150 0.1050 0.1050 652,115 -0.01(-4.55%)
Aug 05, 2020 0.1200 0.1200 0.1100 0.1100 1,230,029 +0.01(+4.76%)
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.