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 29, 2021 0.0600 0.0650 0.0600 0.0650 895,348 +0.01(+8.33%)
Oct 28, 2021 0.0600 0.0650 0.0600 0.0600 141,708 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0600 0.0600 90,000 -0.01(-7.69%)
Oct 26, 2021 0.0650 0.0650 779,612 -0.01(-7.14%)
Oct 25, 2021 0.0700 0.0700 0.0650 0.0700 504,444 +0.00(+0.00%)
Oct 22, 2021 0.0750 0.0700 0.0700 648,515 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0800 0.0700 0.0700 508,938 -0.00(-6.67%)
Oct 20, 2021 0.0600 0.0750 0.0600 0.0750 3,420,831 +0.02(+36.36%)
Oct 19, 2021 0.0550 0.0600 0.0550 0.0550 192,436 +0.00(+0.00%)
Oct 18, 2021 0.0550 0.0600 0.0550 0.0550 368,713 -0.00(-8.33%)
Oct 15, 2021 0.0600 0.0600 0.0550 0.0600 152,752 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0600 0.0550 0.0600 194,160 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0600 0.0550 0.0600 324,278 +0.00(+9.09%)
Oct 12, 2021 0.0600 0.0600 0.0550 0.0550 527,021 +0.00(+0.00%)
Oct 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Oct 07, 2021 0.0600 0.0600 0.0550 0.0580 42,468 -0.00(-3.33%)
Oct 06, 2021 0.0650 0.0650 0.0550 0.0600 789,038 -0.01(-7.69%)
Oct 05, 2021 0.0600 0.0650 0.0550 0.0650 974,706 +0.01(+8.33%)
Oct 04, 2021 0.0550 0.0600 0.0450 0.0600 3,589,315 +0.00(+9.09%)
Oct 01, 2021 0.0600 0.0650 0.0550 0.0550 682,400 -0.00(-8.33%)
Sep 30, 2021 0.0600 0.0650 0.0550 0.0600 483,153 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0700 0.0600 0.0600 1,553,512 -0.01(-7.69%)
Sep 28, 2021 0.0650 0.0700 0.0650 0.0650 134,494 +0.00(+0.00%)
Sep 27, 2021 0.0700 0.0700 0.0650 0.0650 865,624 -0.01(-7.14%)
Sep 24, 2021 0.0700 0.0700 0.0650 0.0700 153,875 +0.00(+0.00%)
Sep 23, 2021 0.0750 0.0750 0.0650 0.0700 269,835 -0.00(-6.67%)
Sep 22, 2021 0.0750 0.0750 0.0700 0.0750 337,000 +0.00(+7.14%)
Sep 21, 2021 0.0750 0.0750 0.0700 0.0700 429,527 +0.00(+0.00%)
Sep 20, 2021 0.0700 0.0750 0.0700 0.0700 896,930 +0.00(+0.00%)
Sep 17, 2021 0.0800 0.0800 0.0700 0.0700 1,047,537 -0.01(-12.50%)
Sep 16, 2021 0.0750 0.0800 0.0750 0.0800 37,348 +0.01(+6.67%)
Sep 15, 2021 0.0750 0.0800 0.0750 0.0750 222,443 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0750 0.0750 536,320 -0.01(-6.25%)
Sep 13, 2021 0.0800 0.0850 0.0800 0.0800 141,099 +0.00(+0.00%)
Sep 10, 2021 0.0800 0.0850 0.0750 0.0800 337,172 +0.00(+0.00%)
Sep 09, 2021 0.0850 0.0850 0.0800 0.0800 257,800 -0.01(-5.88%)
Sep 08, 2021 0.0800 0.0850 0.0800 0.0850 128,152 +0.00(+0.00%)
Sep 07, 2021 0.0750 0.0850 0.0750 0.0850 116,919 +0.01(+6.25%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Sep 02, 2021 0.0850 0.0850 0.0800 0.0830 960,650 -0.00(-2.35%)
Sep 01, 2021 0.0850 0.0850 0.0800 0.0850 68,479 +0.00(+0.00%)
Aug 31, 2021 0.0850 0.0850 0.0800 0.0850 609,343 +0.00(+0.00%)
Aug 30, 2021 0.0850 0.0850 0.0800 0.0850 886,840 +0.01(+6.25%)
Aug 27, 2021 0.0800 0.0850 0.0800 0.0800 610,457 +0.00(+0.00%)
Aug 26, 2021 0.0850 0.0850 0.0800 0.0800 78,392 -0.01(-5.88%)
Aug 25, 2021 0.0850 0.0850 0.0800 0.0850 261,100 -0.00(-5.56%)
Aug 24, 2021 0.0900 0.0900 0.0850 0.0900 533,741 +0.00(+0.00%)
Aug 23, 2021 0.0800 0.0900 0.0750 0.0900 1,129,305 +0.01(+12.50%)
Aug 20, 2021 0.0750 0.0800 0.0750 0.0800 1,062,571 +0.01(+14.29%)
Aug 19, 2021 0.0750 0.0750 0.0700 0.0700 422,933 -0.00(-6.67%)
Aug 18, 2021 0.0750 0.0800 0.0700 0.0750 421,851 +0.00(+7.14%)
Aug 17, 2021 0.0800 0.0800 0.0700 0.0700 2,438,625 -0.01(-12.50%)
Aug 16, 2021 0.0850 0.0850 0.0800 0.0800 383,725 -0.01(-5.88%)
Aug 13, 2021 0.0800 0.0850 0.0750 0.0850 331,546 +0.01(+6.25%)
Aug 12, 2021 0.0800 0.0850 0.0750 0.0800 641,560 +0.00(+0.00%)
Aug 11, 2021 0.0850 0.0850 0.0800 0.0800 196,002 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0800 0.0800 1,275,702 -0.01(-11.11%)
Aug 09, 2021 0.0850 0.0900 0.0800 0.0900 856,458 +0.00(+5.88%)
Aug 06, 2021 0.0800 0.0850 0.0800 0.0850 37,500 -0.00(-5.56%)
Aug 05, 2021 0.0850 0.0900 0.0800 0.0900 851,891 +0.00(+5.88%)
Aug 04, 2021 0.0800 0.0850 0.0800 0.0850 86,458 -0.00(-5.56%)
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.