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 30, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.4200 0.4000 0.4200 601,533 +0.02(+5.00%)
Aug 28, 2019 0.3900 0.4050 0.3850 0.4000 697,008 +0.01(+1.27%)
Aug 27, 2019 0.4000 0.4150 0.3800 0.3950 573,154 -0.01(-1.25%)
Aug 26, 2019 0.4000 0.4050 0.3800 0.4000 504,758 +0.00(+0.00%)
Aug 23, 2019 0.3950 0.4050 0.3900 0.4000 532,000 +0.00(+0.00%)
Aug 22, 2019 0.4100 0.4200 0.4000 0.4000 550,010 -0.01(-2.44%)
Aug 21, 2019 0.4150 0.4200 0.4100 0.4100 417,657 +0.00(+1.23%)
Aug 20, 2019 0.4150 0.4150 0.4050 0.4050 453,998 -0.01(-2.41%)
Aug 19, 2019 0.4250 0.4250 0.4100 0.4150 341,432 -0.01(-1.19%)
Aug 16, 2019 0.4300 0.4300 0.4150 0.4200 423,587 -0.01(-2.33%)
Aug 15, 2019 0.4350 0.4350 0.4150 0.4300 909,491 -0.01(-1.15%)
Aug 14, 2019 0.4450 0.4700 0.4300 0.4350 970,900 -0.01(-2.25%)
Aug 13, 2019 0.4400 0.4500 0.4300 0.4450 466,962 +0.01(+1.14%)
Aug 12, 2019 0.4600 0.4600 0.4150 0.4400 1,311,423 -0.01(-2.22%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4500 586,460 -0.01(-2.17%)
Aug 08, 2019 0.4700 0.4700 0.4600 0.4600 350,365 -0.01(-1.08%)
Aug 07, 2019 0.4550 0.4700 0.4500 0.4650 600,606 +0.01(+2.20%)
Aug 06, 2019 0.4750 0.4750 0.4450 0.4550 1,229,545 -0.02(-4.21%)
Aug 02, 2019 0.4750 0.4750 0.4750 0 +0.04(+10.47%)
Aug 01, 2019 0.4800 0.4850 0.4300 0.4300 1,462,514 -0.05(-10.42%)
Jul 31, 2019 0.5100 0.5100 0.4800 0.4800 1,138,375 -0.02(-4.00%)
Jul 30, 2019 0.4950 0.5200 0.4900 0.5000 878,013 +0.01(+1.01%)
Jul 29, 2019 0.5100 0.5200 0.4900 0.4950 1,204,781 -0.02(-2.94%)
Jul 26, 2019 0.5500 0.5500 0.5100 0.5100 1,460,175 -0.05(-8.93%)
Jul 25, 2019 0.6000 0.6000 0.5300 0.5600 3,744,432 -0.03(-5.08%)
Jul 24, 2019 0.5800 0.6000 0.5700 0.5900 1,476,426 +0.02(+3.51%)
Jul 23, 2019 0.5500 0.5800 0.5500 0.5700 1,705,854 +0.02(+3.64%)
Jul 22, 2019 0.5100 0.5700 0.5000 0.5500 2,672,275 +0.04(+7.84%)
Jul 19, 2019 0.5200 0.5200 0.5000 0.5100 306,140 +0.00(+0.00%)
Jul 18, 2019 0.5300 0.5300 0.5000 0.5100 797,572 -0.02(-3.77%)
Jul 17, 2019 0.4950 0.5300 0.4900 0.5300 1,040,180 +0.04(+7.07%)
Jul 16, 2019 0.4800 0.5000 0.4800 0.4950 1,874,608 +0.01(+1.02%)
Jul 15, 2019 0.4900 0.5100 0.4750 0.4900 1,656,716 +0.01(+2.08%)
Jul 12, 2019 0.5200 0.5200 0.4800 0.4800 1,528,150 -0.04(-7.69%)
Jul 11, 2019 0.5000 0.5200 0.5000 0.5200 1,200,220 +0.02(+4.00%)
Jul 10, 2019 0.5300 0.5500 0.5000 0.5000 2,237,940 -0.02(-3.85%)
Jul 09, 2019 0.5100 0.5500 0.5100 0.5200 2,702,340 +0.02(+4.00%)
Jul 08, 2019 0.4700 0.5200 0.4650 0.5000 3,185,170 +0.03(+7.53%)
Jul 05, 2019 0.4650 0.4750 0.4650 0.4650 585,908 -0.00(-1.06%)
Jul 04, 2019 0.4650 0.4800 0.4550 0.4700 671,566 +0.00(+0.00%)
Jul 03, 2019 0.4800 0.4800 0.4650 0.4700 1,574,154 -0.01(-1.05%)
Jul 02, 2019 0.4550 0.4750 0.4400 0.4750 1,283,112 +0.02(+5.56%)
Jun 28, 2019 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 27, 2019 0.4400 0.4600 0.4350 0.4350 916,468 -0.01(-1.14%)
Jun 26, 2019 0.4400 0.4450 0.4300 0.4400 862,051 -0.01(-1.12%)
Jun 25, 2019 0.4450 0.4550 0.4350 0.4450 1,248,649 -0.01(-1.11%)
Jun 24, 2019 0.4550 0.4600 0.4450 0.4500 666,087 +0.01(+1.12%)
Jun 21, 2019 0.4500 0.4650 0.4300 0.4450 1,099,479 -0.02(-3.26%)
Jun 20, 2019 0.4350 0.4650 0.4300 0.4600 1,520,001 +0.03(+5.75%)
Jun 19, 2019 0.4550 0.4700 0.4300 0.4350 539,782 -0.02(-4.40%)
Jun 18, 2019 0.4400 0.4800 0.4400 0.4550 1,763,799 +0.02(+3.41%)
Jun 17, 2019 0.4250 0.4400 0.4150 0.4400 662,599 +0.02(+4.76%)
Jun 14, 2019 0.4150 0.4600 0.4150 0.4200 805,958 +0.01(+1.20%)
Jun 13, 2019 0.4300 0.4400 0.4150 0.4150 888,529 -0.03(-5.68%)
Jun 12, 2019 0.4400 0.4500 0.4350 0.4400 1,215,833 -0.02(-3.30%)
Jun 11, 2019 0.4700 0.4700 0.4500 0.4550 309,000 -0.01(-3.19%)
Jun 10, 2019 0.4900 0.5000 0.4600 0.4700 1,413,308 -0.01(-2.08%)
Jun 07, 2019 0.4800 0.4900 0.4650 0.4800 2,199,394 +0.02(+5.49%)
Jun 06, 2019 0.4600 0.4600 0.4400 0.4550 2,695,734 +0.03(+5.81%)
Jun 05, 2019 0.3900 0.4300 0.3900 0.4300 1,607,265 +0.04(+11.69%)
Jun 04, 2019 0.3600 0.3850 0.3600 0.3850 2,444,283 +0.02(+4.05%)
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.