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, 2020 0.1050 0.1050 0.1000 0.1000 895,043 -0.01(-9.09%)
Aug 28, 2020 0.1050 0.1100 0.1000 0.1100 451,418 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1000 0.1100 239,862 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1000 0.1100 494,733 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1050 0.1100 159,554 +0.00(+0.00%)
Aug 24, 2020 0.1150 0.1150 0.1050 0.1100 56,659 -0.01(-4.35%)
Aug 21, 2020 0.1100 0.1150 0.1050 0.1150 261,411 +0.01(+4.55%)
Aug 20, 2020 0.1100 0.1100 0.1050 0.1100 193,660 +0.00(+0.00%)
Aug 19, 2020 0.1100 0.1150 0.1100 0.1100 21,585 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1100 590,078 -0.01(-4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 482,203 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1100 0.1150 409,750 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1150 416,354 +0.01(+4.55%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 461,980 -0.01(-4.35%)
Aug 11, 2020 0.1100 0.1200 0.1100 0.1150 426,511 +0.01(+4.55%)
Aug 10, 2020 0.1100 0.1100 0.1050 0.1100 1,101,650 +0.00(+0.00%)
Aug 07, 2020 0.1100 0.1150 0.1000 0.1100 1,431,481 +0.01(+4.76%)
Aug 06, 2020 0.1100 0.1150 0.1050 0.1050 652,115 -0.01(-4.55%)
Aug 05, 2020 0.1200 0.1200 0.1100 0.1100 1,230,029 +0.01(+4.76%)
Aug 04, 2020 0.1000 0.1100 0.1000 0.1050 606,539 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.1350 0.0950 0.1050 3,137,513 +0.01(+10.53%)
Jul 29, 2020 0.1000 0.1000 0.0950 0.0950 758,000 -0.01(-5.00%)
Jul 28, 2020 0.1000 0.1050 0.0950 0.1000 2,368,894 +0.00(+0.00%)
Jul 27, 2020 0.1050 0.1100 0.0900 0.1000 2,866,234 -0.00(-4.76%)
Jul 24, 2020 0.1150 0.1150 0.1000 0.1050 1,432,393 -0.01(-4.55%)
Jul 23, 2020 0.1150 0.1150 0.1100 0.1100 1,006,608 -0.01(-4.35%)
Jul 22, 2020 0.1150 0.1200 0.1150 0.1150 593,184 -0.00(-4.17%)
Jul 21, 2020 0.1250 0.1250 0.1100 0.1200 901,671 -0.01(-4.00%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1250 1,654,608 +0.00(+0.00%)
Jul 17, 2020 0.1300 0.1300 0.1250 0.1250 167,096 -0.01(-3.85%)
Jul 16, 2020 0.1300 0.1350 0.1250 0.1300 399,982 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1350 0.1250 0.1300 524,763 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1350 0.1250 0.1300 1,051,360 -0.01(-3.70%)
Jul 13, 2020 0.1350 0.1400 0.1350 0.1350 307,550 +0.00(+0.00%)
Jul 10, 2020 0.1350 0.1400 0.1350 0.1350 402,584 -0.01(-3.57%)
Jul 09, 2020 0.1400 0.1400 0.1350 0.1400 289,237 +0.00(+0.00%)
Jul 08, 2020 0.1400 0.1450 0.1350 0.1400 548,301 +0.00(+0.00%)
Jul 07, 2020 0.1450 0.1450 0.1400 0.1400 197,219 -0.00(-3.45%)
Jul 06, 2020 0.1500 0.1500 0.1450 0.1450 322,191 +0.00(+0.00%)
Jul 03, 2020 0.1400 0.1500 0.1400 0.1450 278,313 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1450 0.1300 0.1450 1,052,670 +0.01(+7.41%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2020 0.1400 0.1400 0.1350 0.1350 253,055 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1350 0.1350 289,430 -0.01(-3.57%)
Jun 25, 2020 0.1400 0.1400 0.1350 0.1400 223,134 +0.00(+0.00%)
Jun 24, 2020 0.1400 0.1400 0.1350 0.1400 270,788 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 110,989 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1400 0.1350 0.1400 121,922 +0.01(+3.70%)
Jun 19, 2020 0.1450 0.1450 0.1350 0.1350 440,578 -0.01(-3.57%)
Jun 18, 2020 0.1450 0.1450 0.1400 0.1400 333,748 -0.00(-3.45%)
Jun 17, 2020 0.1450 0.1450 0.1400 0.1450 53,911 +0.00(+3.57%)
Jun 16, 2020 0.1450 0.1500 0.1350 0.1400 400,051 +0.00(+0.00%)
Jun 15, 2020 0.1450 0.1450 0.1350 0.1400 383,671 -0.00(-3.45%)
Jun 12, 2020 0.1400 0.1450 0.1400 0.1450 248,584 +0.00(+3.57%)
Jun 11, 2020 0.1450 0.1450 0.1350 0.1400 317,691 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1450 0.1400 0.1400 512,906 +0.00(+0.00%)
Jun 09, 2020 0.1500 0.1500 0.1400 0.1400 1,081,136 -0.00(-3.45%)
Jun 08, 2020 0.1450 0.1500 0.1400 0.1450 345,525 +0.00(+0.00%)
Jun 05, 2020 0.1500 0.1500 0.1450 0.1450 452,641 -0.01(-3.33%)
Jun 04, 2020 0.1550 0.1550 0.1450 0.1500 833,384 +0.00(+0.00%)
Jun 03, 2020 0.1450 0.1550 0.1400 0.1500 811,174 +0.01(+3.45%)
Jun 02, 2020 0.1500 0.1500 0.1400 0.1450 439,508 -0.01(-3.33%)
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.