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 (%)
May 31, 2018 0.2650 0.2750 0.2650 0.2700 272,162 -0.01(-1.82%)
May 30, 2018 0.2600 0.2800 0.2500 0.2750 655,790 +0.02(+5.77%)
May 29, 2018 0.2700 0.2700 0.2550 0.2600 885,383 -0.01(-3.70%)
May 28, 2018 0.2800 0.2850 0.2700 0.2700 932,218 -0.02(-6.90%)
May 25, 2018 0.2950 0.2950 0.2850 0.2900 611,960 -0.01(-1.69%)
May 24, 2018 0.2950 0.2950 0.2800 0.2950 749,121 +0.01(+3.51%)
May 23, 2018 0.2900 0.3000 0.2850 0.2850 979,022 -0.02(-6.56%)
May 22, 2018 0.3100 0.3100 0.2900 0.3050 1,081,580 -0.01(-1.61%)
May 18, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 17, 2018 0.3050 0.3150 0.2950 0.3100 521,483 -0.01(-3.13%)
May 16, 2018 0.3150 0.3250 0.3000 0.3200 678,543 -0.01(-3.03%)
May 15, 2018 0.3450 0.3450 0.3200 0.3300 698,946 -0.01(-2.94%)
May 14, 2018 0.3050 0.3400 0.3050 0.3400 2,039,701 +0.04(+13.33%)
May 11, 2018 0.2900 0.3000 0.2800 0.3000 628,585 +0.02(+5.26%)
May 10, 2018 0.3150 0.3150 0.2750 0.2850 4,433,116 -0.01(-3.39%)
May 09, 2018 0.2200 0.3100 0.2200 0.2950 6,570,651 +0.07(+31.11%)
May 08, 2018 0.2650 0.2650 0.2250 0.2250 8,540,671 -0.05(-18.18%)
May 07, 2018 0.2850 0.2950 0.2500 0.2750 2,006,486 -0.02(-8.33%)
May 04, 2018 0.2950 0.3100 0.2900 0.3000 746,892 +0.01(+1.69%)
May 03, 2018 0.2950 0.3050 0.2800 0.2950 2,807,254 -0.02(-6.35%)
May 02, 2018 0.3300 0.3300 0.3100 0.3150 1,053,179 -0.02(-4.55%)
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.