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, 2019 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 30, 2019 0.2500 0.2500 0.2350 0.2350 354,710 -0.01(-2.08%)
Dec 27, 2019 0.2350 0.2400 0.2250 0.2400 545,952 +0.01(+6.67%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2300 219,508 +0.01(+2.22%)
Dec 20, 2019 0.2400 0.2550 0.2250 0.2250 919,058 -0.01(-6.25%)
Dec 19, 2019 0.2350 0.2500 0.2300 0.2400 575,349 +0.01(+4.35%)
Dec 18, 2019 0.2500 0.2500 0.2250 0.2300 560,307 -0.02(-8.00%)
Dec 17, 2019 0.2600 0.2600 0.2400 0.2500 612,077 -0.01(-1.96%)
Dec 16, 2019 0.2450 0.2550 0.2400 0.2550 646,296 +0.02(+8.51%)
Dec 13, 2019 0.2350 0.2450 0.2200 0.2350 1,105,279 +0.01(+4.44%)
Dec 12, 2019 0.2200 0.2350 0.2050 0.2250 996,684 +0.01(+2.27%)
Dec 11, 2019 0.2300 0.2300 0.2100 0.2200 578,983 -0.01(-4.35%)
Dec 10, 2019 0.2350 0.2350 0.2250 0.2300 687,006 -0.00(-2.13%)
Dec 09, 2019 0.2350 0.2500 0.2300 0.2350 919,588 +0.00(+0.00%)
Dec 06, 2019 0.2400 0.2400 0.2350 0.2350 389,779 -0.01(-4.08%)
Dec 05, 2019 0.2450 0.2500 0.2350 0.2450 375,027 -0.01(-2.00%)
Dec 04, 2019 0.2500 0.2500 0.2450 0.2500 767,374 -0.01(-1.96%)
Dec 03, 2019 0.2600 0.2600 0.2500 0.2550 322,426 -0.01(-1.92%)
Dec 02, 2019 0.2700 0.2700 0.2550 0.2600 140,944 -0.01(-3.70%)
Nov 29, 2019 0.2650 0.2700 0.2650 0.2700 109,707 +0.01(+3.85%)
Nov 28, 2019 0.2650 0.2700 0.2600 0.2600 361,050 -0.01(-1.89%)
Nov 27, 2019 0.2700 0.2750 0.2650 0.2650 223,084 -0.01(-1.85%)
Nov 26, 2019 0.2650 0.2800 0.2650 0.2700 228,685 +0.01(+1.89%)
Nov 25, 2019 0.2850 0.2850 0.2650 0.2650 409,178 +0.01(+1.92%)
Nov 22, 2019 0.2700 0.2700 0.2600 0.2600 431,110 -0.02(-5.45%)
Nov 21, 2019 0.2750 0.2900 0.2700 0.2750 891,566 +0.01(+3.77%)
Nov 20, 2019 0.2550 0.2700 0.2550 0.2650 363,064 +0.01(+3.92%)
Nov 19, 2019 0.2400 0.2700 0.2400 0.2550 381,603 +0.01(+4.08%)
Nov 18, 2019 0.2600 0.2600 0.2450 0.2450 568,885 -0.03(-9.26%)
Nov 15, 2019 0.2850 0.2850 0.2650 0.2700 852,869 -0.02(-6.90%)
Nov 14, 2019 0.2800 0.3000 0.2700 0.2900 731,754 -0.01(-3.33%)
Nov 13, 2019 0.3150 0.3200 0.2900 0.3000 713,848 -0.02(-6.25%)
Nov 12, 2019 0.3050 0.3200 0.2950 0.3200 1,101,927 +0.02(+4.92%)
Nov 11, 2019 0.2950 0.3050 0.2750 0.3050 713,819 +0.01(+1.67%)
Nov 08, 2019 0.2700 0.3100 0.2650 0.3000 1,457,409 +0.03(+13.21%)
Nov 07, 2019 0.2450 0.2700 0.2400 0.2650 966,042 +0.03(+10.42%)
Nov 06, 2019 0.2450 0.2500 0.2400 0.2400 559,164 +0.00(+0.00%)
Nov 05, 2019 0.2400 0.2500 0.2350 0.2400 417,390 +0.01(+4.35%)
Nov 04, 2019 0.2400 0.2450 0.2300 0.2300 428,580 -0.00(-2.13%)
Nov 01, 2019 0.2450 0.2450 0.2350 0.2350 354,840 -0.01(-4.08%)
Oct 31, 2019 0.2400 0.2450 0.2300 0.2450 431,225 +0.01(+2.08%)
Oct 30, 2019 0.2450 0.2550 0.2400 0.2400 512,885 -0.01(-2.04%)
Oct 29, 2019 0.2550 0.2550 0.2450 0.2450 795,369 -0.02(-5.77%)
Oct 28, 2019 0.2600 0.2700 0.2500 0.2600 594,775 +0.01(+1.96%)
Oct 25, 2019 0.2500 0.2700 0.2500 0.2550 874,262 -0.01(-1.92%)
Oct 24, 2019 0.2650 0.2700 0.2550 0.2600 515,320 -0.01(-1.89%)
Oct 23, 2019 0.2800 0.2800 0.2650 0.2650 754,783 -0.02(-7.02%)
Oct 22, 2019 0.2800 0.2950 0.2750 0.2850 751,222 +0.01(+3.64%)
Oct 21, 2019 0.3050 0.3050 0.2500 0.2750 1,337,074 -0.03(-9.84%)
Oct 18, 2019 0.3250 0.3250 0.2900 0.3050 1,580,558 -0.01(-3.17%)
Oct 17, 2019 0.2750 0.3150 0.2700 0.3150 1,741,587 +0.04(+16.67%)
Oct 16, 2019 0.2750 0.2900 0.2550 0.2700 1,026,339 +0.01(+1.89%)
Oct 15, 2019 0.2300 0.2750 0.2300 0.2650 1,740,815 +0.04(+17.78%)
Oct 11, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Oct 10, 2019 0.2600 0.2600 0.2300 0.2400 1,288,432 -0.02(-7.69%)
Oct 09, 2019 0.2600 0.2700 0.2550 0.2600 1,581,365 +0.01(+1.96%)
Oct 08, 2019 0.2400 0.2550 0.2200 0.2550 2,048,402 +0.01(+4.08%)
Oct 07, 2019 0.2650 0.2650 0.2400 0.2450 841,884 -0.02(-7.55%)
Oct 04, 2019 0.2800 0.2800 0.2650 0.2650 452,356 -0.02(-5.36%)
Oct 03, 2019 0.2750 0.2900 0.2600 0.2800 740,981 +0.01(+3.70%)
Oct 02, 2019 0.2450 0.2850 0.2300 0.2700 2,722,096 +0.02(+8.00%)
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.