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 (%)
Jan 31, 2023 0.0250 0.0300 0.0250 0.0250 55,620 -0.00(-16.67%)
Jan 30, 2023 0.0300 0.0300 0.0250 0.0300 216,429 +0.00(+0.00%)
Jan 27, 2023 0.0350 0.0350 0.0250 0.0300 1,212,431 -0.01(-14.29%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 176,183 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0400 0.0350 0.0350 23,855 +0.00(+0.00%)
Jan 24, 2023 0.0400 0.0400 0.0350 0.0350 193,878 +0.00(+0.00%)
Jan 23, 2023 0.0400 0.0400 0.0350 0.0350 626,516 +0.00(+0.00%)
Jan 20, 2023 0.0400 0.0400 0.0350 0.0350 71,433 -0.00(-12.50%)
Jan 19, 2023 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 18, 2023 0.0350 0.0400 0.0350 0.0400 74,739 +0.00(+0.00%)
Jan 17, 2023 0.0350 0.0400 0.0350 0.0400 565,105 +0.00(+14.29%)
Jan 16, 2023 0.0300 0.0350 0.0300 0.0350 1,350,930 +0.01(+16.67%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 1,079,205 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0300 0.0300 81,766 +0.00(+20.00%)
Jan 11, 2023 0.0300 0.0300 0.0250 0.0250 228,000 +0.00(+0.00%)
Jan 10, 2023 0.0250 0.0250 0.0250 0.0250 1,014 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0300 0.0250 0.0250 85,740 -0.00(-16.67%)
Jan 06, 2023 0.0300 0.0300 0.0250 0.0300 263,500 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0300 0.0250 0.0300 252,500 +0.00(+20.00%)
Jan 04, 2023 0.0300 0.0300 0.0250 0.0250 290,506 -0.00(-16.67%)
Jan 03, 2023 0.0250 0.0300 0.0250 0.0300 1,003,798 +0.00(+20.00%)
Dec 30, 2022 0.0250 0 +0.00(+0.00%)
Dec 29, 2022 0.0250 0.0250 0.0250 0.0250 253,100 +0.01(+25.00%)
Dec 28, 2022 0.0250 0.0250 0.0200 0.0200 1,024,233 -0.01(-20.00%)
Dec 23, 2022 0.0250 0 +0.01(+66.67%)
Dec 22, 2022 0.0200 0.0200 0.0150 0.0150 1,331,000 -0.01(-25.00%)
Dec 21, 2022 0.0200 0.0200 0.0150 0.0200 2,541,137 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0250 0.0200 0.0200 2,722,040 -0.01(-20.00%)
Dec 19, 2022 0.0300 0.0300 0.0200 0.0250 3,809,362 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0300 0.0200 0.0250 1,133,421 +0.00(+0.00%)
Dec 15, 2022 0.0250 0.0300 0.0250 0.0250 1,312,500 +0.00(+0.00%)
Dec 14, 2022 0.0300 0.0300 0.0250 0.0250 920,275 -0.00(-16.67%)
Dec 13, 2022 0.0300 0.0300 0.0250 0.0300 120,485 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0250 0.0300 247,218 -0.01(-14.29%)
Dec 09, 2022 0.0300 0.0350 0.0250 0.0350 370,142 +0.01(+16.67%)
Dec 08, 2022 0.0350 0.0350 0.0300 0.0300 83,000 +0.00(+0.00%)
Dec 07, 2022 0.0300 0.0350 0.0300 0.0300 143,000 +0.00(+0.00%)
Dec 06, 2022 0.0300 0.0300 0.0300 0.0300 9,544 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0350 0.0300 0.0300 574,900 +0.00(+0.00%)
Dec 02, 2022 0.0300 0.0300 0.0250 0.0300 335,826 -0.01(-14.29%)
Dec 01, 2022 0.0300 0.0350 0.0300 0.0350 591,400 +0.00(+0.00%)
Nov 30, 2022 0.0300 0.0350 0.0300 0.0350 417,958 +0.01(+40.00%)
Nov 29, 2022 0.0300 0.0300 0.0250 0.0250 498,697 -0.00(-16.67%)
Nov 28, 2022 0.0350 0.0350 0.0250 0.0300 2,126,152 +0.00(+0.00%)
Nov 25, 2022 0.0300 0.0350 0.0300 0.0300 279,795 -0.01(-14.29%)
Nov 24, 2022 0.0300 0.0350 0.0300 0.0350 29,835 +0.01(+16.67%)
Nov 23, 2022 0.0350 0.0350 0.0300 0.0300 13,329 -0.01(-14.29%)
Nov 22, 2022 0.0350 0.0350 0.0300 0.0350 42,000 +0.01(+16.67%)
Nov 21, 2022 0.0350 0.0350 0.0300 0.0300 363,188 -0.01(-14.29%)
Nov 18, 2022 0.0400 0.0400 0.0300 0.0350 298,144 +0.00(+0.00%)
Nov 17, 2022 0.0400 0.0400 0.0350 0.0350 1,246,444 +0.00(+0.00%)
Nov 16, 2022 0.0300 0.0400 0.0300 0.0350 254,967 +0.00(+0.00%)
Nov 15, 2022 0.0350 0.0350 0.0300 0.0350 65,939 +0.01(+16.67%)
Nov 14, 2022 0.0350 0.0350 0.0300 0.0300 341,569 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0400 0.0300 0.0300 353,405 -0.01(-14.29%)
Nov 10, 2022 0.0350 0.0350 0.0300 0.0350 267,684 +0.00(+0.00%)
Nov 09, 2022 0.0350 0.0400 0.0300 0.0350 340,242 +0.00(+0.00%)
Nov 08, 2022 0.0350 0.0400 0.0350 0.0350 293,776 +0.01(+16.67%)
Nov 07, 2022 0.0350 0.0350 0.0300 0.0300 390,155 -0.01(-14.29%)
Nov 04, 2022 0.0350 0.0350 0.0300 0.0350 187,304 +0.00(+0.00%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 142,397 +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.