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%)
May 01, 2018 0.3600 0.3600 0.3300 0.3300 430,332 -0.02(-5.71%)
Apr 30, 2018 0.3600 0.3700 0.3400 0.3500 288,181 -0.01(-2.78%)
Apr 27, 2018 0.3450 0.3650 0.3400 0.3600 526,209 +0.01(+2.86%)
Apr 26, 2018 0.3700 0.3700 0.3450 0.3500 294,026 -0.02(-5.41%)
Apr 25, 2018 0.3650 0.3700 0.3500 0.3700 786,956 -0.01(-1.33%)
Apr 24, 2018 0.3700 0.3800 0.3650 0.3750 509,433 +0.01(+2.74%)
Apr 23, 2018 0.3700 0.3750 0.3600 0.3650 648,284 +0.00(+0.00%)
Apr 20, 2018 0.3850 0.3950 0.3650 0.3650 1,108,205 -0.01(-2.67%)
Apr 19, 2018 0.3900 0.3900 0.3700 0.3750 574,575 +0.00(+0.00%)
Apr 18, 2018 0.3750 0.3750 0.3600 0.3750 692,364 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.3750 453,051 -0.01(-1.32%)
Apr 16, 2018 0.4100 0.4150 0.3800 0.3800 1,235,726 -0.03(-7.32%)
Apr 13, 2018 0.3850 0.4350 0.3750 0.4100 2,303,687 +0.03(+7.89%)
Apr 12, 2018 0.3800 0.4050 0.3750 0.3800 1,878,005 +0.01(+2.70%)
Apr 11, 2018 0.3550 0.4100 0.3500 0.3700 1,846,564 +0.02(+5.71%)
Apr 10, 2018 0.3800 0.3800 0.3250 0.3500 3,083,877 -0.02(-5.41%)
Apr 09, 2018 0.4200 0.4200 0.3700 0.3700 1,028,933 -0.04(-9.76%)
Apr 06, 2018 0.4100 0.4300 0.4050 0.4100 1,171,541 -0.03(-6.82%)
Apr 05, 2018 0.4200 0.4450 0.4000 0.4400 2,117,471 +0.04(+11.39%)
Apr 04, 2018 0.2950 0.3950 0.2950 0.3950 6,592,835 +0.04(+11.27%)
Apr 03, 2018 0.4150 0.4300 0.3200 0.3550 6,205,686 -0.09(-19.32%)
Apr 02, 2018 0.4800 0.4800 0.4350 0.4400 1,108,109 -0.04(-8.33%)
Mar 29, 2018 0.4800 0.4800 0.4800 0 +0.01(+3.23%)
Mar 28, 2018 0.4950 0.4950 0.4550 0.4650 2,264,392 -0.02(-5.10%)
Mar 27, 2018 0.5100 0.5100 0.4900 0.4900 918,913 -0.01(-2.00%)
Mar 26, 2018 0.5100 0.5200 0.5000 0.5000 650,188 -0.01(-1.96%)
Mar 23, 2018 0.5200 0.5300 0.5000 0.5100 1,547,735 +0.01(+2.00%)
Mar 22, 2018 0.5300 0.5300 0.4800 0.5000 1,869,079 -0.03(-5.66%)
Mar 21, 2018 0.5500 0.5500 0.5200 0.5300 508,124 +0.00(+0.00%)
Mar 20, 2018 0.5400 0.5500 0.5300 0.5300 1,387,281 -0.01(-1.85%)
Mar 19, 2018 0.5500 0.5500 0.5200 0.5400 1,008,961 +0.02(+3.85%)
Mar 16, 2018 0.5200 0.5300 0.5000 0.5200 976,365 +0.00(+0.00%)
Mar 15, 2018 0.5000 0.5200 0.4950 0.5200 1,869,058 +0.02(+4.00%)
Mar 14, 2018 0.5000 0.5100 0.4950 0.5000 717,001 +0.00(+0.00%)
Mar 13, 2018 0.5100 0.5300 0.5000 0.5000 1,410,401 -0.01(-1.96%)
Mar 12, 2018 0.5300 0.5300 0.5000 0.5100 765,461 -0.02(-3.77%)
Mar 09, 2018 0.5100 0.5300 0.5000 0.5300 753,852 +0.02(+3.92%)
Mar 08, 2018 0.5300 0.5300 0.5000 0.5100 1,472,943 +0.00(+0.00%)
Mar 07, 2018 0.5200 0.5300 0.5100 0.5100 1,204,300 +0.00(+0.00%)
Mar 06, 2018 0.5800 0.5800 0.5100 0.5100 1,566,508 -0.06(-10.53%)
Mar 05, 2018 0.5200 0.5700 0.5100 0.5700 2,706,069 +0.06(+11.76%)
Mar 02, 2018 0.5300 0.5300 0.5100 0.5100 1,077,715 -0.02(-3.77%)
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.