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 26, 2021 0.1850 0.1850 0.1750 0.1750 746,900 -0.01(-5.41%)
Feb 25, 2021 0.1750 0.2150 0.1700 0.1850 3,992,563 +0.01(+8.82%)
Feb 24, 2021 0.1550 0.2100 0.1550 0.1700 1,939,606 +0.02(+9.68%)
Feb 23, 2021 0.1600 0.1950 0.1500 0.1550 1,305,075 -0.01(-6.06%)
Feb 22, 2021 0.1700 0.1700 0.1600 0.1650 1,129,873 -0.01(-5.71%)
Feb 19, 2021 0.1650 0.1750 0.1550 0.1750 1,864,800 +0.01(+6.06%)
Feb 18, 2021 0.1800 0.1800 0.1650 0.1650 1,005,242 -0.01(-8.33%)
Feb 17, 2021 0.1700 0.1800 0.1700 0.1800 1,066,804 +0.01(+2.86%)
Feb 16, 2021 0.1750 0.1800 0.1700 0.1750 1,527,532 +0.00(+0.00%)
Feb 12, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2050 0.1700 0.1750 8,173,409 -0.03(-12.50%)
Feb 10, 2021 0.1850 0.2200 0.1850 0.2000 11,848,686 +0.02(+8.11%)
Feb 09, 2021 0.1800 0.1850 0.1700 0.1850 5,633,573 +0.01(+8.82%)
Feb 08, 2021 0.1550 0.1700 0.1500 0.1700 2,800,922 +0.02(+9.68%)
Feb 05, 2021 0.1500 0.1550 0.1450 0.1550 1,611,100 +0.01(+3.33%)
Feb 04, 2021 0.1500 0.1600 0.1500 0.1500 1,357,200 -0.01(-3.23%)
Feb 03, 2021 0.1450 0.1600 0.1400 0.1550 3,232,163 +0.01(+6.90%)
Feb 02, 2021 0.1500 0.1500 0.1300 0.1450 3,286,689 -0.02(-12.12%)
Feb 01, 2021 0.1600 0.1650 0.1550 0.1650 1,836,433 +0.01(+3.13%)
Jan 29, 2021 0.1500 0.1600 0.1500 0.1600 1,463,200 +0.01(+6.67%)
Jan 28, 2021 0.1550 0.1600 0.1500 0.1500 2,285,797 -0.01(-6.25%)
Jan 27, 2021 0.1650 0.1700 0.1550 0.1600 1,497,781 -0.01(-3.03%)
Jan 26, 2021 0.1750 0.1800 0.1650 0.1650 1,033,214 -0.01(-2.94%)
Jan 25, 2021 0.1800 0.1800 0.1650 0.1700 1,727,364 -0.00(-2.86%)
Jan 22, 2021 0.1900 0.1900 0.1700 0.1750 2,352,800 -0.02(-7.89%)
Jan 21, 2021 0.1900 0.1900 0.1750 0.1900 1,470,826 +0.01(+2.70%)
Jan 20, 2021 0.1700 0.2150 0.1700 0.1850 5,096,677 -0.01(-5.13%)
Jan 19, 2021 0.1800 0.1950 0.1700 0.1950 3,529,142 +0.02(+11.43%)
Jan 18, 2021 0.1650 0.1800 0.1600 0.1750 2,313,408 +0.01(+9.37%)
Jan 15, 2021 0.1550 0.1650 0.1500 0.1600 3,204,100 +0.01(+6.67%)
Jan 14, 2021 0.1400 0.1600 0.1400 0.1500 3,357,271 +0.01(+7.14%)
Jan 13, 2021 0.1450 0.1450 0.1400 0.1400 774,093 -0.00(-3.45%)
Jan 12, 2021 0.1500 0.1500 0.1400 0.1450 507,885 +0.00(+0.00%)
Jan 11, 2021 0.1400 0.1500 0.1350 0.1450 1,529,082 +0.00(+3.57%)
Jan 08, 2021 0.1450 0.1450 0.1400 0.1400 827,300 +0.00(+0.00%)
Jan 07, 2021 0.1450 0.1500 0.1400 0.1400 929,825 +0.00(+0.00%)
Jan 06, 2021 0.1400 0.1500 0.1350 0.1400 2,815,673 +0.00(+0.00%)
Jan 05, 2021 0.1400 0.1400 0.1350 0.1400 636,989 +0.00(+0.00%)
Jan 04, 2021 0.1350 0.1450 0.1350 0.1400 598,889 +0.01(+3.70%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1400 0.1300 0.1350 1,400,622 +0.00(+0.00%)
Dec 29, 2020 0.1400 0.1450 0.1350 0.1350 1,114,100 -0.01(-3.57%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Dec 23, 2020 0.1500 0.1700 0.1450 0.1550 4,134,817 +0.01(+3.33%)
Dec 22, 2020 0.1450 0.1500 0.1400 0.1500 860,129 +0.01(+3.45%)
Dec 21, 2020 0.1400 0.1600 0.1350 0.1450 2,772,661 +0.00(+3.57%)
Dec 18, 2020 0.1450 0.1450 0.1350 0.1400 551,200 +0.01(+3.70%)
Dec 17, 2020 0.1500 0.1500 0.1300 0.1350 1,143,648 -0.01(-6.90%)
Dec 16, 2020 0.1550 0.1550 0.1450 0.1450 575,959 +0.00(+0.00%)
Dec 15, 2020 0.1600 0.1700 0.1400 0.1450 3,229,948 -0.01(-6.45%)
Dec 14, 2020 0.1400 0.1750 0.1350 0.1550 4,624,075 +0.01(+10.71%)
Dec 11, 2020 0.1250 0.1450 0.1200 0.1400 4,096,900 +0.02(+12.00%)
Dec 10, 2020 0.1300 0.1350 0.1250 0.1250 1,289,547 -0.01(-3.85%)
Dec 09, 2020 0.1150 0.1300 0.1100 0.1300 2,038,372 +0.01(+13.04%)
Dec 08, 2020 0.1200 0.1200 0.1150 0.1150 871,627 -0.00(-4.17%)
Dec 07, 2020 0.1150 0.1250 0.1150 0.1200 585,393 +0.00(+4.35%)
Dec 04, 2020 0.1300 0.1300 0.1150 0.1150 730,300 -0.00(-4.17%)
Dec 03, 2020 0.1200 0.1200 0.1150 0.1200 392,771 +0.00(+0.00%)
Dec 02, 2020 0.1150 0.1200 0.1150 0.1200 473,087 +0.00(+0.00%)
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.