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 (%)
Dec 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2018 0.1600 0.1700 0.1550 0.1650 313,304 +0.01(+3.13%)
Dec 27, 2018 0.1600 0.1650 0.1550 0.1600 434,660 +0.01(+3.23%)
Dec 24, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 21, 2018 0.1550 0.1600 0.1550 0.1600 474,928 +0.01(+6.67%)
Dec 20, 2018 0.1500 0.1600 0.1500 0.1500 1,218,822 -0.01(-3.23%)
Dec 19, 2018 0.1650 0.1700 0.1550 0.1550 1,001,653 -0.01(-6.06%)
Dec 18, 2018 0.1800 0.1800 0.1600 0.1650 1,796,738 -0.01(-8.33%)
Dec 17, 2018 0.1800 0.1850 0.1750 0.1800 575,814 +0.00(+0.00%)
Dec 14, 2018 0.1750 0.1850 0.1750 0.1800 594,337 +0.00(+0.00%)
Dec 13, 2018 0.1750 0.1850 0.1650 0.1800 1,087,565 +0.01(+2.86%)
Dec 12, 2018 0.1750 0.1800 0.1700 0.1750 536,573 +0.00(+2.94%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1700 1,106,591 -0.00(-2.86%)
Dec 10, 2018 0.1850 0.1900 0.1700 0.1750 1,302,894 -0.01(-2.78%)
Dec 07, 2018 0.1750 0.1900 0.1750 0.1800 1,779,512 +0.01(+5.88%)
Dec 06, 2018 0.1700 0.1750 0.1650 0.1700 1,183,300 +0.01(+3.03%)
Dec 05, 2018 0.1800 0.1850 0.1600 0.1650 1,548,596 -0.01(-8.33%)
Dec 04, 2018 0.1900 0.1900 0.1700 0.1800 1,015,925 -0.01(-5.26%)
Dec 03, 2018 0.2000 0.2000 0.1750 0.1900 1,378,983 +0.00(+0.00%)
Nov 30, 2018 0.1900 0.1950 0.1800 0.1900 709,000 +0.01(+5.56%)
Nov 29, 2018 0.1900 0.2000 0.1800 0.1800 982,154 -0.01(-5.26%)
Nov 28, 2018 0.2000 0.2000 0.1850 0.1900 531,054 +0.00(+0.00%)
Nov 27, 2018 0.1900 0.1950 0.1800 0.1900 633,341 +0.01(+2.70%)
Nov 26, 2018 0.2000 0.2150 0.1800 0.1850 2,110,404 +0.01(+2.78%)
Nov 23, 2018 0.1800 0.1800 0.1700 0.1800 591,800 +0.01(+2.86%)
Nov 22, 2018 0.1650 0.1800 0.1650 0.1750 1,066,220 +0.01(+9.37%)
Nov 21, 2018 0.1750 0.1800 0.1600 0.1600 912,931 -0.01(-5.88%)
Nov 20, 2018 0.1750 0.1800 0.1650 0.1700 1,233,510 +0.00(+0.00%)
Nov 19, 2018 0.1900 0.1950 0.1650 0.1700 1,120,357 -0.01(-8.11%)
Nov 16, 2018 0.1850 0.2100 0.1850 0.1850 1,069,300 -0.02(-7.50%)
Nov 15, 2018 0.1700 0.2200 0.1650 0.2000 3,000,647 +0.04(+25.00%)
Nov 14, 2018 0.1800 0.1800 0.1500 0.1600 4,371,380 -0.02(-13.51%)
Nov 13, 2018 0.2000 0.2050 0.1700 0.1850 2,453,886 -0.01(-5.13%)
Nov 12, 2018 0.2050 0.2100 0.1950 0.1950 2,349,950 -0.02(-11.36%)
Nov 09, 2018 0.2200 0.2300 0.2150 0.2200 1,391,700 -0.01(-6.38%)
Nov 08, 2018 0.2450 0.2500 0.2350 0.2350 667,011 -0.01(-2.08%)
Nov 07, 2018 0.2450 0.2450 0.2350 0.2400 741,131 +0.01(+2.13%)
Nov 06, 2018 0.2400 0.2400 0.2300 0.2350 1,018,954 +0.00(+2.17%)
Nov 05, 2018 0.2400 0.2450 0.2300 0.2300 1,665,963 -0.01(-4.17%)
Nov 02, 2018 0.2400 0.2450 0.2300 0.2400 715,300 +0.01(+2.13%)
Nov 01, 2018 0.2450 0.2500 0.2300 0.2350 761,770 -0.01(-2.08%)
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%)
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.