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 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%)
May 03, 2021 0.1100 0.1200 0.1000 0.1200 1,315,198 +0.01(+9.09%)
Apr 30, 2021 0.1150 0.1150 0.1050 0.1100 941,300 +0.00(+0.00%)
Apr 29, 2021 0.1150 0.1150 0.1100 0.1100 439,483 +0.00(+0.00%)
Apr 28, 2021 0.1150 0.1200 0.1100 0.1100 169,386 -0.01(-4.35%)
Apr 27, 2021 0.1150 0.1200 0.1150 0.1150 609,633 +0.01(+4.55%)
Apr 26, 2021 0.1200 0.1250 0.1100 0.1100 1,485,704 -0.01(-4.35%)
Apr 23, 2021 0.1100 0.1200 0.1100 0.1150 638,100 +0.01(+4.55%)
Apr 22, 2021 0.1100 0.1200 0.1100 0.1100 924,654 +0.00(+0.00%)
Apr 21, 2021 0.1200 0.1250 0.1100 0.1100 2,084,124 -0.01(-8.33%)
Apr 20, 2021 0.1200 0.1300 0.1200 0.1200 1,192,688 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1350 0.1200 0.1200 1,554,019 -0.01(-4.00%)
Apr 16, 2021 0.1300 0.1300 0.1250 0.1250 583,300 -0.01(-3.85%)
Apr 15, 2021 0.1250 0.1300 0.1250 0.1300 334,020 +0.01(+4.00%)
Apr 14, 2021 0.1350 0.1350 0.1230 0.1250 578,304 -0.01(-7.41%)
Apr 13, 2021 0.1250 0.1350 0.1250 0.1350 1,032,879 +0.01(+3.85%)
Apr 12, 2021 0.1350 0.1400 0.1250 0.1300 1,186,804 +0.00(+0.00%)
Apr 09, 2021 0.1350 0.1350 0.1300 0.1300 308,900 -0.01(-3.70%)
Apr 08, 2021 0.1350 0.1400 0.1300 0.1350 802,026 +0.01(+3.85%)
Apr 07, 2021 0.1400 0.1400 0.1300 0.1300 1,126,052 +0.00(+0.00%)
Apr 06, 2021 0.1300 0.1400 0.1300 0.1300 1,570,841 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1400 0.1300 0.1300 1,055,589 +0.00(+0.00%)
Apr 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 31, 2021 0.1400 0.1400 0.1300 0.1300 196,380 -0.01(-3.70%)
Mar 30, 2021 0.1350 0.1400 0.1350 0.1350 271,151 +0.00(+0.00%)
Mar 29, 2021 0.1350 0.1400 0.1300 0.1350 266,140 +0.00(+0.00%)
Mar 26, 2021 0.1350 0.1450 0.1350 0.1350 1,027,600 +0.00(+0.00%)
Mar 25, 2021 0.1400 0.1400 0.1350 0.1350 541,585 +0.01(+3.85%)
Mar 24, 2021 0.1400 0.1450 0.1300 0.1300 998,216 -0.01(-3.70%)
Mar 23, 2021 0.1500 0.1500 0.1350 0.1350 1,346,459 -0.01(-6.90%)
Mar 22, 2021 0.1500 0.1500 0.1450 0.1450 1,359,745 +0.00(+0.00%)
Mar 19, 2021 0.1550 0.1550 0.1400 0.1450 2,890,900 +0.00(+0.00%)
Mar 18, 2021 0.1450 0.1500 0.1400 0.1450 1,374,384 +0.00(+0.00%)
Mar 17, 2021 0.1400 0.1550 0.1300 0.1450 5,970,395 +0.00(+3.57%)
Mar 16, 2021 0.1450 0.1450 0.1350 0.1400 4,168,114 -0.00(-3.45%)
Mar 15, 2021 0.1550 0.1550 0.1380 0.1450 7,941,817 -0.02(-9.38%)
Mar 12, 2021 0.1650 0.1650 0.1550 0.1600 4,271,200 -0.01(-3.03%)
Mar 11, 2021 0.1750 0.1750 0.1600 0.1650 1,685,488 -0.01(-5.71%)
Mar 10, 2021 0.1700 0.2050 0.1600 0.1750 2,483,129 +0.01(+6.06%)
Mar 09, 2021 0.1650 0.1750 0.1650 0.1650 2,042,037 +0.00(+0.00%)
Mar 08, 2021 0.1500 0.1900 0.1400 0.1650 4,470,407 +0.01(+6.45%)
Mar 05, 2021 0.1650 0.1650 0.1350 0.1550 3,727,700 -0.01(-3.13%)
Mar 04, 2021 0.1750 0.1750 0.1550 0.1600 1,962,098 -0.01(-8.57%)
Mar 03, 2021 0.1750 0.2200 0.1700 0.1750 1,990,233 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.2100 0.1600 0.1750 3,132,257 +0.01(+6.06%)
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.