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 (%)
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%)
Aug 01, 2018 0.2650 0.2750 0.2600 0.2750 508,097 +0.01(+1.85%)
Jul 31, 2018 0.2650 0.2750 0.2600 0.2700 516,195 -0.01(-1.82%)
Jul 30, 2018 0.2900 0.2900 0.2700 0.2750 697,992 -0.01(-3.51%)
Jul 27, 2018 0.2850 0.2900 0.2800 0.2850 401,800 +0.00(+0.00%)
Jul 26, 2018 0.3000 0.3000 0.2750 0.2850 780,265 -0.01(-1.72%)
Jul 25, 2018 0.3000 0.3050 0.2900 0.2900 508,383 -0.01(-1.69%)
Jul 24, 2018 0.3300 0.3350 0.2900 0.2950 2,069,168 -0.04(-10.61%)
Jul 23, 2018 0.3500 0.3600 0.3150 0.3300 5,782,736 +0.04(+13.79%)
Jul 20, 2018 0.2800 0.2900 0.2650 0.2900 1,028,927 +0.01(+3.57%)
Jul 19, 2018 0.2900 0.2950 0.2700 0.2800 487,882 -0.01(-3.45%)
Jul 18, 2018 0.2800 0.2950 0.2800 0.2900 347,943 +0.00(+0.00%)
Jul 17, 2018 0.3000 0.3000 0.2800 0.2900 500,264 -0.01(-1.69%)
Jul 16, 2018 0.2800 0.3050 0.2800 0.2950 976,654 +0.01(+1.72%)
Jul 13, 2018 0.2800 0.2900 0.2750 0.2900 478,146 +0.01(+5.45%)
Jul 12, 2018 0.2850 0.2850 0.2700 0.2750 267,072 -0.01(-1.79%)
Jul 11, 2018 0.2900 0.2900 0.2750 0.2800 254,808 +0.00(+0.00%)
Jul 10, 2018 0.2950 0.2950 0.2800 0.2800 212,700 -0.00(-1.75%)
Jul 09, 2018 0.2800 0.2900 0.2800 0.2850 444,719 -0.01(-3.39%)
Jul 06, 2018 0.3000 0.3000 0.2900 0.2950 265,533 +0.00(+0.00%)
Jul 05, 2018 0.2900 0.2950 0.2900 0.2950 242,426 +0.00(+0.00%)
Jul 04, 2018 0.2850 0.2950 0.2800 0.2950 241,340 +0.01(+1.72%)
Jul 03, 2018 0.3100 0.3100 0.2900 0.2900 511,147 -0.02(-4.92%)
Jun 29, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 28, 2018 0.2900 0.3150 0.2700 0.3050 625,923 +0.01(+3.39%)
Jun 27, 2018 0.3050 0.3100 0.2800 0.2950 613,952 -0.01(-3.28%)
Jun 26, 2018 0.3200 0.3200 0.3050 0.3050 437,566 -0.02(-4.69%)
Jun 25, 2018 0.3400 0.3400 0.3200 0.3200 336,882 -0.02(-4.48%)
Jun 22, 2018 0.3400 0.3500 0.3300 0.3350 314,048 -0.01(-1.47%)
Jun 21, 2018 0.3550 0.3600 0.3300 0.3400 943,411 -0.01(-2.86%)
Jun 20, 2018 0.3600 0.3650 0.3400 0.3500 1,048,684 +0.01(+2.94%)
Jun 19, 2018 0.3250 0.3500 0.3200 0.3400 616,123 +0.02(+4.62%)
Jun 18, 2018 0.3400 0.3400 0.3200 0.3250 606,617 -0.02(-4.41%)
Jun 15, 2018 0.3350 0.3350 0.3400 511,638 +0.01(+1.49%)
Jun 14, 2018 0.3200 0.3500 0.3200 0.3350 1,234,549 +0.02(+6.35%)
Jun 13, 2018 0.3100 0.3200 0.3050 0.3150 810,663 +0.02(+5.00%)
Jun 12, 2018 0.3050 0.3100 0.2950 0.3000 878,163 +0.00(+0.00%)
Jun 11, 2018 0.3250 0.3250 0.2900 0.3000 1,524,658 -0.03(-7.69%)
Jun 08, 2018 0.3700 0.3750 0.3200 0.3250 2,924,947 -0.03(-9.72%)
Jun 07, 2018 0.3550 0.3750 0.3500 0.3600 1,815,359 +0.02(+4.35%)
Jun 06, 2018 0.3100 0.3500 0.3000 0.3450 2,380,990 +0.04(+15.00%)
Jun 05, 2018 0.2600 0.3050 0.2550 0.3000 2,023,610 +0.04(+17.65%)
Jun 04, 2018 0.2650 0.2650 0.2500 0.2550 573,395 +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.