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 (%)
Oct 31, 2018 0.2400 0.2450 0.2300 0.2400 870,783 +0.00(+0.00%)
Oct 30, 2018 0.2100 0.2400 0.2100 0.2400 1,109,541 +0.01(+6.67%)
Oct 29, 2018 0.2500 0.2500 0.2200 0.2250 977,533 -0.02(-8.16%)
Oct 26, 2018 0.2450 0.2500 0.2350 0.2450 373,000 +0.01(+2.08%)
Oct 25, 2018 0.2500 0.2550 0.2400 0.2400 491,533 -0.01(-4.00%)
Oct 24, 2018 0.2550 0.2600 0.2400 0.2500 1,025,015 +0.00(+0.00%)
Oct 23, 2018 0.2350 0.2550 0.2150 0.2500 1,940,058 -0.01(-1.96%)
Oct 22, 2018 0.2700 0.2700 0.2350 0.2550 2,553,081 -0.02(-5.56%)
Oct 19, 2018 0.2700 0.3150 0.2550 0.2700 3,306,700 -0.01(-5.26%)
Oct 18, 2018 0.2700 0.3100 0.2700 0.2850 3,581,521 +0.00(+1.79%)
Oct 17, 2018 0.3100 0.3100 0.2700 0.2800 2,130,877 -0.03(-9.68%)
Oct 16, 2018 0.3400 0.3400 0.3000 0.3100 2,522,429 -0.03(-7.46%)
Oct 15, 2018 0.3000 0.3400 0.2950 0.3350 4,059,619 +0.05(+17.54%)
Oct 12, 2018 0.2850 0.2850 0.2700 0.2850 277,500 +0.02(+7.55%)
Oct 11, 2018 0.2850 0.2850 0.2650 0.2650 521,187 -0.02(-5.36%)
Oct 10, 2018 0.2900 0.2900 0.2750 0.2800 602,708 -0.01(-3.45%)
Oct 09, 2018 0.2850 0.3000 0.2800 0.2900 1,420,374 +0.01(+1.75%)
Oct 05, 2018 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Oct 04, 2018 0.2450 0.2550 0.2300 0.2500 1,433,495 +0.01(+2.04%)
Oct 03, 2018 0.2500 0.2550 0.2450 0.2450 822,916 -0.01(-2.00%)
Oct 02, 2018 0.2550 0.2600 0.2500 0.2500 871,783 -0.01(-1.96%)
Oct 01, 2018 0.2650 0.2650 0.2550 0.2550 1,097,925 -0.01(-3.77%)
Sep 28, 2018 0.2650 0.2850 0.2500 0.2650 2,163,600 -0.02(-7.02%)
Sep 27, 2018 0.2900 0.2950 0.2600 0.2850 1,596,758 +0.00(+0.00%)
Sep 26, 2018 0.2900 0.2900 0.2800 0.2850 644,705 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2650 0.2850 1,511,578 +0.00(+1.79%)
Sep 24, 2018 0.3100 0.3100 0.2800 0.2800 1,601,028 -0.02(-8.20%)
Sep 21, 2018 0.3050 0.3450 0.2800 0.3050 6,422,700 +0.02(+5.17%)
Sep 19, 2018 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Sep 18, 2018 0.3000 0.3000 0.2500 0.2600 1,791,350 -0.04(-13.33%)
Sep 17, 2018 0.2900 0.3000 0.2800 0.3000 732,776 +0.01(+1.69%)
Sep 14, 2018 0.2950 0.2950 0.2750 0.2950 540,300 +0.01(+1.72%)
Sep 13, 2018 0.3100 0.3100 0.2900 0.2900 672,538 -0.01(-3.33%)
Sep 12, 2018 0.2800 0.3100 0.2700 0.3000 1,986,894 +0.03(+13.21%)
Sep 11, 2018 0.2650 0.2750 0.2500 0.2650 1,256,875 +0.02(+6.00%)
Sep 10, 2018 0.2750 0.2850 0.2500 0.2500 1,209,753 -0.03(-9.09%)
Sep 07, 2018 0.2750 0.2800 0.2500 0.2750 797,400 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2750 0.2600 0.2750 614,089 +0.01(+1.85%)
Sep 05, 2018 0.2800 0.2800 0.2500 0.2700 1,762,644 -0.01(-5.26%)
Sep 04, 2018 0.2950 0.3050 0.2700 0.2850 1,195,253 -0.01(-1.72%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 30, 2018 0.3050 0.3200 0.3000 0.3100 648,128 +0.00(+0.00%)
Aug 29, 2018 0.3050 0.3100 0.2900 0.3100 826,500 +0.01(+3.33%)
Aug 28, 2018 0.3350 0.3350 0.2900 0.3000 1,342,615 -0.03(-7.69%)
Aug 27, 2018 0.3050 0.3350 0.2900 0.3250 2,530,480 +0.03(+10.17%)
Aug 24, 2018 0.2950 0.2950 0.2800 0.2950 1,413,700 +0.01(+3.51%)
Aug 23, 2018 0.2800 0.3000 0.2700 0.2850 1,742,548 +0.03(+11.76%)
Aug 22, 2018 0.2500 0.2600 0.2350 0.2550 612,715 +0.01(+4.08%)
Aug 21, 2018 0.2550 0.2600 0.2400 0.2450 915,420 -0.01(-3.92%)
Aug 20, 2018 0.2450 0.2650 0.2400 0.2550 432,868 +0.01(+4.08%)
Aug 17, 2018 0.2450 0.2600 0.2400 0.2450 679,100 -0.01(-2.00%)
Aug 16, 2018 0.2300 0.2650 0.2300 0.2500 1,713,809 +0.02(+8.70%)
Aug 15, 2018 0.2150 0.2300 0.2150 0.2300 995,852 +0.03(+12.20%)
Aug 14, 2018 0.2200 0.2200 0.1900 0.2050 1,454,424 -0.02(-8.89%)
Aug 13, 2018 0.2300 0.2350 0.2200 0.2250 709,989 -0.01(-2.17%)
Aug 10, 2018 0.2300 0.2400 0.2250 0.2300 579,000 -0.01(-4.17%)
Aug 09, 2018 0.2500 0.2500 0.2300 0.2400 593,697 -0.01(-2.04%)
Aug 08, 2018 0.2600 0.2650 0.2350 0.2450 876,925 +0.00(+0.00%)
Aug 07, 2018 0.2700 0.2700 0.2450 0.2450 508,268 -0.02(-7.55%)
Aug 03, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 02, 2018 0.2750 0.2750 0.2600 0.2650 343,508 -0.01(-3.64%)
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.