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 (%)
May 29, 2020 0.1550 0.1550 0.1450 0.1500 1,160,587 -0.01(-6.25%)
May 28, 2020 0.1650 0.1650 0.1600 0.1600 1,030,991 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1450 0.1600 1,169,042 -0.01(-3.03%)
May 26, 2020 0.1850 0.1900 0.1650 0.1650 1,688,446 -0.02(-10.81%)
May 25, 2020 0.1800 0.1900 0.1700 0.1850 2,943,191 +0.01(+8.82%)
May 22, 2020 0.1400 0.1800 0.1300 0.1700 3,948,475 +0.03(+21.43%)
May 21, 2020 0.1350 0.1400 0.1350 0.1400 542,472 +0.01(+3.70%)
May 20, 2020 0.1450 0.1450 0.1300 0.1350 655,571 -0.01(-3.57%)
May 19, 2020 0.1500 0.1500 0.1350 0.1400 1,323,945 -0.00(-3.45%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 14, 2020 0.1350 0.1400 0.1300 0.1400 277,844 +0.00(+0.00%)
May 13, 2020 0.1350 0.1400 0.1300 0.1400 352,793 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 1,279,095 +0.00(+0.00%)
May 11, 2020 0.1400 0.1500 0.1350 0.1400 978,354 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1350 0.1400 333,414 -0.00(-3.45%)
May 07, 2020 0.1450 0.1450 0.1350 0.1450 665,981 +0.00(+0.00%)
May 06, 2020 0.1450 0.1500 0.1400 0.1450 566,305 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1450 0.1450 164,348 -0.01(-3.33%)
May 04, 2020 0.1450 0.1550 0.1450 0.1500 503,670 +0.00(+0.00%)
May 01, 2020 0.1400 0.1600 0.1400 0.1500 876,783 +0.01(+3.45%)
Apr 30, 2020 0.1500 0.1550 0.1400 0.1450 689,098 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1450 0.1450 998,645 +0.00(+0.00%)
Apr 28, 2020 0.1550 0.1600 0.1450 0.1450 455,005 -0.02(-9.38%)
Apr 27, 2020 0.1450 0.1600 0.1450 0.1600 1,030,210 +0.01(+6.67%)
Apr 24, 2020 0.1550 0.1550 0.1400 0.1500 641,316 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1550 0.1300 0.1500 1,457,382 +0.01(+11.11%)
Apr 22, 2020 0.1400 0.1400 0.1350 0.1350 897,688 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1450 0.1350 0.1350 1,298,742 -0.01(-10.00%)
Apr 20, 2020 0.1500 0.1550 0.1450 0.1500 1,098,930 -0.01(-3.23%)
Apr 17, 2020 0.1600 0.1600 0.1450 0.1550 747,800 +0.01(+3.33%)
Apr 16, 2020 0.1600 0.1600 0.1450 0.1500 576,467 -0.02(-9.09%)
Apr 15, 2020 0.1650 0.1650 0.1500 0.1650 658,404 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1650 0.1550 0.1650 713,985 +0.01(+3.13%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1600 1,710,442 +0.01(+3.23%)
Apr 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 08, 2020 0.1450 0.1500 0.1300 0.1450 1,079,171 +0.00(+3.57%)
Apr 07, 2020 0.1500 0.1550 0.1400 0.1400 683,562 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1500 0.1400 0.1450 432,377 -0.01(-3.33%)
Apr 03, 2020 0.1500 0.1600 0.1300 0.1500 1,183,356 +0.01(+3.45%)
Apr 02, 2020 0.1400 0.1500 0.1300 0.1450 1,104,442 +0.00(+3.57%)
Apr 01, 2020 0.1600 0.1650 0.1400 0.1400 1,389,915 -0.01(-9.68%)
Mar 31, 2020 0.1600 0.1700 0.1500 0.1550 1,608,656 -0.01(-3.13%)
Mar 30, 2020 0.1750 0.1750 0.1600 0.1600 919,231 -0.02(-11.11%)
Mar 27, 2020 0.1800 0.1800 0.1550 0.1800 977,708 +0.01(+2.86%)
Mar 26, 2020 0.1550 0.1950 0.1550 0.1750 2,418,704 +0.02(+12.90%)
Mar 25, 2020 0.1350 0.1550 0.1350 0.1550 941,420 +0.02(+14.81%)
Mar 24, 2020 0.1300 0.1450 0.1250 0.1350 1,324,341 +0.01(+8.00%)
Mar 23, 2020 0.1350 0.1350 0.1200 0.1250 521,976 +0.00(+0.00%)
Mar 20, 2020 0.1250 0.1400 0.1250 0.1250 1,589,519 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1250 0.1100 0.1250 658,116 +0.01(+4.17%)
Mar 18, 2020 0.1150 0.1250 0.1100 0.1200 704,815 -0.01(-7.69%)
Mar 17, 2020 0.1150 0.1300 0.1150 0.1300 979,545 +0.01(+13.04%)
Mar 16, 2020 0.1300 0.1300 0.1050 0.1150 1,562,345 -0.03(-17.86%)
Mar 13, 2020 0.1400 0.1450 0.1350 0.1400 2,419,418 +0.01(+3.70%)
Mar 12, 2020 0.1650 0.1650 0.1300 0.1350 2,431,181 -0.04(-22.86%)
Mar 11, 2020 0.1750 0.1800 0.1700 0.1750 546,329 +0.00(+2.94%)
Mar 10, 2020 0.1750 0.1850 0.1650 0.1700 907,478 -0.01(-8.11%)
Mar 09, 2020 0.1850 0.1950 0.1700 0.1850 1,260,309 -0.02(-11.90%)
Mar 06, 2020 0.2150 0.2150 0.2100 0.2100 826,475 -0.02(-6.67%)
Mar 05, 2020 0.2200 0.2250 0.2100 0.2250 425,891 -0.01(-2.17%)
Mar 04, 2020 0.2100 0.2300 0.2100 0.2300 787,275 +0.02(+9.52%)
Mar 03, 2020 0.2100 0.2200 0.2050 0.2100 693,616 +0.01(+2.44%)
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.