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, 2022 0.0500 0.0600 0.0500 0.0600 615,818 +0.00(+9.09%)
Feb 25, 2022 0.0550 0.0550 0.0500 0.0550 496,700 +0.00(+0.00%)
Feb 24, 2022 0.0500 0.0550 0.0450 0.0550 1,011,278 +0.00(+10.00%)
Feb 23, 2022 0.0550 0.0550 0.0500 0.0500 888,436 +0.00(+0.00%)
Feb 22, 2022 0.0550 0.0550 0.0500 0.0500 536,593 -0.00(-9.09%)
Feb 18, 2022 0.0550 0 +0.00(+0.00%)
Feb 17, 2022 0.0600 0.0600 0.0550 0.0550 246,349 +0.00(+0.00%)
Feb 16, 2022 0.0550 0.0600 0.0500 0.0550 770,265 +0.00(+0.00%)
Feb 15, 2022 0.0550 0.0600 0.0500 0.0550 1,462,770 -0.00(-8.33%)
Feb 14, 2022 0.0600 0.0600 0.0550 0.0600 124,198 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0550 0.0600 370,819 +0.00(+9.09%)
Feb 10, 2022 0.0600 0.0600 0.0550 0.0550 170,853 +0.00(+0.00%)
Feb 09, 2022 0.0600 0.0600 0.0550 0.0550 141,187 +0.00(+0.00%)
Feb 08, 2022 0.0600 0.0600 0.0550 0.0550 867,995 -0.00(-8.33%)
Feb 07, 2022 0.0650 0.0650 0.0550 0.0600 865,872 -0.01(-7.69%)
Feb 04, 2022 0.0600 0.0650 0.0600 0.0650 266,406 +0.01(+8.33%)
Feb 03, 2022 0.0650 0.0600 0.0600 100,387 +0.00(+0.00%)
Feb 02, 2022 0.0600 0.0650 0.0600 0.0600 748,207 +0.00(+9.09%)
Feb 01, 2022 0.0600 0.0600 0.0550 0.0550 58,100 -0.00(-8.33%)
Jan 31, 2022 0.0600 0.0600 0.0550 0.0600 1,318,692 -0.01(-7.69%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0650 66,200 +0.01(+8.33%)
Jan 27, 2022 0.0600 0.0650 0.0550 0.0600 173,252 -0.01(-7.69%)
Jan 26, 2022 0.0600 0.0650 0.0600 0.0650 428,898 +0.01(+8.33%)
Jan 25, 2022 0.0550 0.0600 0.0500 0.0600 419,124 +0.00(+9.09%)
Jan 24, 2022 0.0550 0.0550 0.0500 0.0550 1,643,512 +0.00(+0.00%)
Jan 21, 2022 0.0650 0.0650 0.0550 0.0550 3,058,686 -0.00(-8.33%)
Jan 20, 2022 0.0600 0.0650 0.0600 0.0600 123,683 -0.01(-7.69%)
Jan 19, 2022 0.0650 0.0650 0.0600 0.0650 206,004 +0.00(+0.00%)
Jan 18, 2022 0.0650 0.0650 0.0600 0.0650 225,801 +0.00(+0.00%)
Jan 17, 2022 0.0650 0.0650 0.0650 0.0650 137,256 +0.00(+0.00%)
Jan 14, 2022 0.0650 0.0650 0.0600 0.0650 785,000 +0.00(+0.00%)
Jan 13, 2022 0.0650 0.0700 0.0650 0.0650 382,515 +0.00(+0.00%)
Jan 12, 2022 0.0650 0.0700 0.0650 0.0650 204,500 +0.00(+0.00%)
Jan 11, 2022 0.0650 0.0700 0.0650 0.0650 637,914 +0.00(+0.00%)
Jan 10, 2022 0.0700 0.0700 0.0650 0.0650 80,977 +0.00(+0.00%)
Jan 07, 2022 0.0700 0.0700 0.0650 0.0650 255,012 -0.01(-7.14%)
Jan 06, 2022 0.0650 0.0700 0.0650 0.0700 369,960 +0.01(+7.69%)
Jan 05, 2022 0.0600 0.0650 0.0600 0.0650 648,347 +0.00(+0.00%)
Jan 04, 2022 0.0650 0.0650 0.0600 0.0650 922,423 +0.00(+0.00%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0600 0.0650 0.0600 0.0650 442,880 +0.01(+8.33%)
Dec 29, 2021 0.0700 0.0700 0.0600 0.0600 1,188,278 +0.00(+0.00%)
Dec 24, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 23, 2021 0.0650 0.0700 0.0600 0.0650 416,067 +0.00(+0.00%)
Dec 22, 2021 0.0650 0.0700 0.0650 0.0650 138,850 +0.00(+0.00%)
Dec 21, 2021 0.0650 0.0700 0.0650 0.0650 79,812 +0.00(+0.00%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0650 246,624 -0.01(-7.14%)
Dec 17, 2021 0.0650 0.0700 0.0650 0.0700 529,575 +0.01(+7.69%)
Dec 16, 2021 0.0700 0.0700 0.0600 0.0650 788,557 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 109,150 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0700 0.0650 0.0700 281,515 +0.00(+0.00%)
Dec 13, 2021 0.0700 0.0700 0.0650 0.0700 678,895 +0.00(+0.00%)
Dec 10, 2021 0.0650 0.0750 0.0650 0.0700 90,605 +0.00(+0.00%)
Dec 09, 2021 0.0700 0.0750 0.0650 0.0700 338,365 +0.00(+0.00%)
Dec 08, 2021 0.0750 0.0750 0.0700 0.0700 507,927 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0750 0.0700 0.0700 1,135,610 +0.01(+7.69%)
Dec 06, 2021 0.0750 0.0750 0.0650 0.0650 701,821 -0.01(-7.14%)
Dec 03, 2021 0.0800 0.0800 0.0700 0.0700 1,387,926 -0.00(-6.67%)
Dec 02, 2021 0.0750 0.0800 0.0750 0.0750 170,804 +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.