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 (%)
Jul 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 29, 2021 0.0900 0.0950 0.0850 0.0900 988,422 +0.00(+5.88%)
Jul 28, 2021 0.0900 0.0900 0.0850 0.0850 342,786 +0.00(+0.00%)
Jul 27, 2021 0.0850 0.0900 0.0850 0.0850 182,623 -0.00(-5.56%)
Jul 26, 2021 0.0850 0.0900 0.0800 0.0900 903,878 +0.00(+5.88%)
Jul 23, 2021 0.0850 0.0900 0.0850 0.0850 410,813 +0.00(+0.00%)
Jul 22, 2021 0.0900 0.0900 0.0850 0.0850 122,310 +0.00(+0.00%)
Jul 21, 2021 0.0850 0.0850 0.0800 0.0850 809,138 +0.00(+0.00%)
Jul 20, 2021 0.0850 0.0850 0.0800 0.0850 682,320 +0.00(+0.00%)
Jul 19, 2021 0.0900 0.0900 0.0800 0.0850 823,883 -0.00(-5.56%)
Jul 16, 2021 0.0850 0.0900 0.0850 0.0900 813,950 +0.00(+5.88%)
Jul 15, 2021 0.0900 0.0950 0.0800 0.0850 1,968,287 -0.00(-5.56%)
Jul 14, 2021 0.0950 0.0950 0.0850 0.0900 858,670 -0.01(-5.26%)
Jul 13, 2021 0.0900 0.0950 0.0900 0.0950 632,087 +0.00(+0.00%)
Jul 12, 2021 0.0950 0.1000 0.0900 0.0950 592,050 +0.00(+0.00%)
Jul 09, 2021 0.1000 0.1000 0.0900 0.0950 642,570 -0.01(-5.00%)
Jul 08, 2021 0.1000 0.1000 0.0950 0.1000 887,124 +0.00(+0.00%)
Jul 07, 2021 0.1050 0.1050 0.1000 0.1000 777,415 +0.00(+0.00%)
Jul 06, 2021 0.1000 0.1050 0.1000 0.1000 772,410 +0.00(+0.00%)
Jul 05, 2021 0.1050 0.1050 0.1000 0.1000 357,012 -0.00(-4.76%)
Jul 02, 2021 0.1050 0.1100 0.1000 0.1050 153,389 +0.00(+0.00%)
Jun 30, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 29, 2021 0.1050 0.1100 0.1000 0.1100 1,016,603 +0.01(+4.76%)
Jun 28, 2021 0.1050 0.1050 0.1050 0.1050 158,465 +0.00(+0.00%)
Jun 25, 2021 0.1050 0.1100 0.1000 0.1050 96,415 +0.00(+0.00%)
Jun 24, 2021 0.1000 0.1100 0.1000 0.1050 339,450 +0.00(+5.00%)
Jun 23, 2021 0.1050 0.1100 0.1000 0.1000 826,257 +0.00(+0.00%)
Jun 22, 2021 0.1050 0.1050 0.1000 0.1000 169,540 +0.00(+0.00%)
Jun 21, 2021 0.1050 0.1050 0.0950 0.1000 472,945 -0.00(-4.76%)
Jun 18, 2021 0.1050 0.1050 0.0950 0.1050 2,485,870 +0.00(+0.00%)
Jun 17, 2021 0.1050 0.1050 0.1000 0.1050 214,534 +0.00(+0.00%)
Jun 16, 2021 0.1050 0.1100 0.1000 0.1050 188,729 -0.01(-4.55%)
Jun 15, 2021 0.1100 0.1100 0.1000 0.1100 728,244 +0.01(+4.76%)
Jun 14, 2021 0.1150 0.1150 0.1050 0.1050 658,243 -0.01(-4.55%)
Jun 11, 2021 0.1150 0.1150 0.1100 0.1100 428,023 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1150 0.1050 0.1100 385,582 +0.00(+0.00%)
Jun 09, 2021 0.1050 0.1150 0.1050 0.1100 365,177 +0.00(+0.00%)
Jun 08, 2021 0.1100 0.1150 0.1050 0.1100 470,542 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1150 0.1050 0.1100 223,637 +0.00(+0.00%)
Jun 04, 2021 0.1150 0.1150 0.1100 0.1100 96,780 +0.00(+0.00%)
Jun 03, 2021 0.1150 0.1150 0.1100 0.1100 214,451 -0.01(-4.35%)
Jun 02, 2021 0.1100 0.1200 0.1100 0.1150 747,637 +0.01(+4.55%)
Jun 01, 2021 0.1050 0.1100 0.1050 0.1100 78,278 +0.00(+0.00%)
May 31, 2021 0.1100 0.1100 0.1000 0.1100 212,222 +0.00(+0.00%)
May 28, 2021 0.1050 0.1100 0.1000 0.1100 571,934 +0.00(+0.00%)
May 27, 2021 0.1100 0.1100 0.1050 0.1100 321,926 +0.00(+0.00%)
May 26, 2021 0.1100 0.1100 0.1050 0.1100 171,432 +0.01(+10.00%)
May 25, 2021 0.1050 0.1100 0.1000 0.1000 283,212 -0.01(-9.09%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 20, 2021 0.1000 0.1050 0.1000 0.1050 144,000 +0.00(+0.00%)
May 19, 2021 0.1050 0.1050 0.1000 0.1050 266,080 +0.00(+0.00%)
May 18, 2021 0.1050 0.1050 0.1000 0.1050 335,326 +0.00(+0.00%)
May 17, 2021 0.1000 0.1050 0.1000 0.1050 2,986,745 -0.01(-4.55%)
May 14, 2021 0.1050 0.1100 0.1050 0.1100 121,763 +0.01(+4.76%)
May 13, 2021 0.1150 0.1150 0.1050 0.1050 492,524 -0.01(-4.55%)
May 12, 2021 0.1100 0.1150 0.1050 0.1100 760,130 +0.00(+0.00%)
May 11, 2021 0.1100 0.1100 0.1050 0.1100 440,309 +0.01(+4.76%)
May 10, 2021 0.1150 0.1150 0.1050 0.1050 188,813 -0.01(-4.55%)
May 07, 2021 0.1100 0.1100 0.1050 0.1100 172,926 +0.00(+0.00%)
May 06, 2021 0.1100 0.1100 0.1050 0.1100 203,485 -0.01(-4.35%)
May 05, 2021 0.1100 0.1150 0.1100 0.1150 324,686 +0.01(+4.55%)
May 04, 2021 0.1200 0.1200 0.1050 0.1100 987,416 -0.01(-8.33%)
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.