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, 2023 0.0250 0.0300 0.0250 0.0275 532,897 -0.00(-8.33%)
Feb 27, 2023 0.0300 0.0300 0.0275 0.0300 417,997 +0.00(+20.00%)
Feb 24, 2023 0.0300 0.0300 0.0250 0.0250 65,023 +0.00(+0.00%)
Feb 23, 2023 0.0250 0.0300 0.0250 0.0250 127,420 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0.0250 0.0250 205,400 -0.00(-16.67%)
Feb 21, 2023 0.0300 0.0300 0.0300 0.0300 166,600 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 +0.00(+20.00%)
Feb 16, 2023 0.0300 0.0300 0.0250 0.0250 707,466 +0.00(+0.00%)
Feb 15, 2023 0.0300 0.0300 0.0250 0.0250 68,624 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0250 0.0250 54,404 +0.00(+0.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 27,892 -0.00(-16.67%)
Feb 10, 2023 0.0250 0.0300 0.0250 0.0300 253,166 +0.00(+0.00%)
Feb 09, 2023 0.0300 0.0300 0.0250 0.0300 33,928 +0.00(+20.00%)
Feb 08, 2023 0.0300 0.0300 0.0250 0.0250 94,680 -0.00(-16.67%)
Feb 07, 2023 0.0300 0.0300 0.0250 0.0300 80,000 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0300 0.0250 0.0300 140,628 +0.00(+0.00%)
Feb 03, 2023 0.0300 0.0300 0.0250 0.0300 47,500 -0.01(-14.29%)
Feb 02, 2023 0.0300 0.0350 0.0300 0.0350 106,450 +0.00(+0.00%)
Feb 01, 2023 0.0300 0.0350 0.0250 0.0350 469,844 +0.01(+40.00%)
Jan 31, 2023 0.0250 0.0300 0.0250 0.0250 55,620 -0.00(-16.67%)
Jan 30, 2023 0.0300 0.0300 0.0250 0.0300 216,429 +0.00(+0.00%)
Jan 27, 2023 0.0350 0.0350 0.0250 0.0300 1,212,431 -0.01(-14.29%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 176,183 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0400 0.0350 0.0350 23,855 +0.00(+0.00%)
Jan 24, 2023 0.0400 0.0400 0.0350 0.0350 193,878 +0.00(+0.00%)
Jan 23, 2023 0.0400 0.0400 0.0350 0.0350 626,516 +0.00(+0.00%)
Jan 20, 2023 0.0400 0.0400 0.0350 0.0350 71,433 -0.00(-12.50%)
Jan 19, 2023 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 18, 2023 0.0350 0.0400 0.0350 0.0400 74,739 +0.00(+0.00%)
Jan 17, 2023 0.0350 0.0400 0.0350 0.0400 565,105 +0.00(+14.29%)
Jan 16, 2023 0.0300 0.0350 0.0300 0.0350 1,350,930 +0.01(+16.67%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 1,079,205 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0300 0.0300 81,766 +0.00(+20.00%)
Jan 11, 2023 0.0300 0.0300 0.0250 0.0250 228,000 +0.00(+0.00%)
Jan 10, 2023 0.0250 0.0250 0.0250 0.0250 1,014 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0300 0.0250 0.0250 85,740 -0.00(-16.67%)
Jan 06, 2023 0.0300 0.0300 0.0250 0.0300 263,500 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0300 0.0250 0.0300 252,500 +0.00(+20.00%)
Jan 04, 2023 0.0300 0.0300 0.0250 0.0250 290,506 -0.00(-16.67%)
Jan 03, 2023 0.0250 0.0300 0.0250 0.0300 1,003,798 +0.00(+20.00%)
Dec 30, 2022 0.0250 0 +0.00(+0.00%)
Dec 29, 2022 0.0250 0.0250 0.0250 0.0250 253,100 +0.01(+25.00%)
Dec 28, 2022 0.0250 0.0250 0.0200 0.0200 1,024,233 -0.01(-20.00%)
Dec 23, 2022 0.0250 0 +0.01(+66.67%)
Dec 22, 2022 0.0200 0.0200 0.0150 0.0150 1,331,000 -0.01(-25.00%)
Dec 21, 2022 0.0200 0.0200 0.0150 0.0200 2,541,137 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0250 0.0200 0.0200 2,722,040 -0.01(-20.00%)
Dec 19, 2022 0.0300 0.0300 0.0200 0.0250 3,809,362 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0300 0.0200 0.0250 1,133,421 +0.00(+0.00%)
Dec 15, 2022 0.0250 0.0300 0.0250 0.0250 1,312,500 +0.00(+0.00%)
Dec 14, 2022 0.0300 0.0300 0.0250 0.0250 920,275 -0.00(-16.67%)
Dec 13, 2022 0.0300 0.0300 0.0250 0.0300 120,485 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0250 0.0300 247,218 -0.01(-14.29%)
Dec 09, 2022 0.0300 0.0350 0.0250 0.0350 370,142 +0.01(+16.67%)
Dec 08, 2022 0.0350 0.0350 0.0300 0.0300 83,000 +0.00(+0.00%)
Dec 07, 2022 0.0300 0.0350 0.0300 0.0300 143,000 +0.00(+0.00%)
Dec 06, 2022 0.0300 0.0300 0.0300 0.0300 9,544 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0350 0.0300 0.0300 574,900 +0.00(+0.00%)
Dec 02, 2022 0.0300 0.0300 0.0250 0.0300 335,826 -0.01(-14.29%)
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.