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 (%)
Feb 28, 2019 0.4600 0.4900 0.4450 0.4850 3,389,707 +0.02(+3.19%)
Feb 27, 2019 0.4800 0.4950 0.4350 0.4700 7,682,181 -0.02(-3.09%)
Feb 26, 2019 0.4500 0.4850 0.4500 0.4850 6,519,814 +0.04(+10.23%)
Feb 25, 2019 0.3950 0.4500 0.3950 0.4400 8,542,333 +0.04(+11.39%)
Feb 22, 2019 0.3850 0.4000 0.3700 0.3950 3,017,243 +0.01(+2.60%)
Feb 21, 2019 0.3550 0.3900 0.3550 0.3850 4,851,413 +0.03(+8.45%)
Feb 20, 2019 0.3500 0.3550 0.3450 0.3550 1,802,983 +0.01(+4.41%)
Feb 19, 2019 0.3600 0.3600 0.3400 0.3400 2,428,403 -0.01(-2.86%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Feb 14, 2019 0.3250 0.3350 0.3200 0.3300 1,532,531 +0.01(+3.13%)
Feb 13, 2019 0.3400 0.3500 0.3200 0.3200 3,067,743 -0.02(-5.88%)
Feb 12, 2019 0.3150 0.3500 0.3050 0.3400 4,285,779 +0.02(+6.25%)
Feb 11, 2019 0.3150 0.3350 0.2950 0.3200 5,132,875 -0.02(-4.48%)
Feb 08, 2019 0.3500 0.3900 0.3150 0.3350 13,577,170 +0.00(+0.00%)
Feb 07, 2019 0.2850 0.3400 0.2800 0.3350 7,959,530 +0.04(+13.56%)
Feb 06, 2019 0.2550 0.2950 0.2500 0.2950 4,227,733 +0.04(+18.00%)
Feb 05, 2019 0.2400 0.2600 0.2400 0.2500 4,417,754 +0.02(+8.70%)
Feb 04, 2019 0.2250 0.2300 0.2200 0.2300 1,966,020 +0.01(+2.22%)
Feb 01, 2019 0.2200 0.2250 0.2200 0.2250 632,266 +0.01(+2.27%)
Jan 31, 2019 0.2300 0.2300 0.2150 0.2200 1,292,983 -0.01(-4.35%)
Jan 30, 2019 0.2200 0.2300 0.2200 0.2300 1,126,633 +0.02(+6.98%)
Jan 29, 2019 0.2250 0.2300 0.2150 0.2150 804,304 -0.01(-4.44%)
Jan 28, 2019 0.2300 0.2300 0.2100 0.2250 1,362,219 -0.01(-2.17%)
Jan 25, 2019 0.2250 0.2300 0.2150 0.2300 1,256,853 +0.01(+2.22%)
Jan 24, 2019 0.2250 0.2350 0.2200 0.2250 1,144,262 +0.01(+2.27%)
Jan 23, 2019 0.2050 0.2200 0.2050 0.2200 969,551 +0.01(+4.76%)
Jan 22, 2019 0.2300 0.2300 0.2100 0.2100 947,043 -0.02(-6.67%)
Jan 21, 2019 0.2150 0.2350 0.2150 0.2250 2,706,815 +0.02(+7.14%)
Jan 18, 2019 0.1950 0.2100 0.1900 0.2100 2,560,616 +0.02(+10.53%)
Jan 17, 2019 0.1850 0.1900 0.1800 0.1900 370,698 +0.01(+2.70%)
Jan 16, 2019 0.1900 0.1900 0.1800 0.1850 350,282 +0.00(+0.00%)
Jan 15, 2019 0.1850 0.1900 0.1800 0.1850 690,872 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1900 0.1800 0.1850 634,333 +0.00(+0.00%)
Jan 11, 2019 0.1900 0.1900 0.1800 0.1850 548,297 -0.01(-2.63%)
Jan 10, 2019 0.1900 0.1900 0.1800 0.1900 519,324 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1900 0.1800 0.1900 763,184 +0.02(+8.57%)
Jan 08, 2019 0.1900 0.1900 0.1750 0.1750 541,577 -0.01(-5.41%)
Jan 07, 2019 0.1700 0.2000 0.1650 0.1850 3,299,850 +0.01(+8.82%)
Jan 04, 2019 0.1650 0.1750 0.1650 0.1700 761,759 +0.00(+0.00%)
Jan 03, 2019 0.1750 0.1750 0.1650 0.1700 991,690 +0.00(+0.00%)
Jan 02, 2019 0.1650 0.1750 0.1600 0.1700 1,212,025 +0.01(+3.03%)
Dec 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2018 0.1600 0.1700 0.1550 0.1650 313,304 +0.01(+3.13%)
Dec 27, 2018 0.1600 0.1650 0.1550 0.1600 434,660 +0.01(+3.23%)
Dec 24, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 21, 2018 0.1550 0.1600 0.1550 0.1600 474,928 +0.01(+6.67%)
Dec 20, 2018 0.1500 0.1600 0.1500 0.1500 1,218,822 -0.01(-3.23%)
Dec 19, 2018 0.1650 0.1700 0.1550 0.1550 1,001,653 -0.01(-6.06%)
Dec 18, 2018 0.1800 0.1800 0.1600 0.1650 1,796,738 -0.01(-8.33%)
Dec 17, 2018 0.1800 0.1850 0.1750 0.1800 575,814 +0.00(+0.00%)
Dec 14, 2018 0.1750 0.1850 0.1750 0.1800 594,337 +0.00(+0.00%)
Dec 13, 2018 0.1750 0.1850 0.1650 0.1800 1,087,565 +0.01(+2.86%)
Dec 12, 2018 0.1750 0.1800 0.1700 0.1750 536,573 +0.00(+2.94%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1700 1,106,591 -0.00(-2.86%)
Dec 10, 2018 0.1850 0.1900 0.1700 0.1750 1,302,894 -0.01(-2.78%)
Dec 07, 2018 0.1750 0.1900 0.1750 0.1800 1,779,512 +0.01(+5.88%)
Dec 06, 2018 0.1700 0.1750 0.1650 0.1700 1,183,300 +0.01(+3.03%)
Dec 05, 2018 0.1800 0.1850 0.1600 0.1650 1,548,596 -0.01(-8.33%)
Dec 04, 2018 0.1900 0.1900 0.1700 0.1800 1,015,925 -0.01(-5.26%)
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.