Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2020 0.1250 0.1250 0.1150 0.1200 1,153,745 -0.01(-4.00%)
Nov 27, 2020 0.1250 0.1250 0.1200 0.1250 683,000 -0.01(-3.85%)
Nov 26, 2020 0.1300 0.1350 0.1250 0.1300 710,638 -0.01(-3.70%)
Nov 25, 2020 0.1300 0.1350 0.1300 0.1350 791,995 +0.01(+3.85%)
Nov 24, 2020 0.1350 0.1350 0.1300 0.1300 471,041 -0.01(-3.70%)
Nov 23, 2020 0.1350 0.1400 0.1300 0.1350 504,572 +0.01(+3.85%)
Nov 20, 2020 0.1350 0.1350 0.1300 0.1300 283,100 -0.01(-3.70%)
Nov 19, 2020 0.1350 0.1400 0.1300 0.1350 345,750 +0.01(+3.85%)
Nov 18, 2020 0.1350 0.1350 0.1300 0.1300 520,297 +0.00(+0.00%)
Nov 17, 2020 0.1400 0.1400 0.1300 0.1300 452,030 -0.01(-3.70%)
Nov 16, 2020 0.1350 0.1400 0.1350 0.1350 711,649 -0.01(-6.90%)
Nov 13, 2020 0.1400 0.1450 0.1350 0.1450 235,557 -0.01(-3.33%)
Nov 12, 2020 0.1350 0.1500 0.1350 0.1500 522,107 +0.01(+11.11%)
Nov 11, 2020 0.1450 0.1450 0.1350 0.1350 161,904 +0.00(+0.00%)
Nov 10, 2020 0.1400 0.1400 0.1350 0.1350 266,950 -0.01(-3.57%)
Nov 09, 2020 0.1500 0.1500 0.1400 0.1400 799,644 -0.01(-6.67%)
Nov 06, 2020 0.1400 0.1500 0.1400 0.1500 917,512 +0.01(+7.14%)
Nov 05, 2020 0.1500 0.1500 0.1350 0.1400 809,182 +0.00(+0.00%)
Nov 04, 2020 0.1500 0.1500 0.1300 0.1400 719,353 -0.00(-3.45%)
Nov 03, 2020 0.1450 0.1450 0.1400 0.1450 668,125 +0.00(+3.57%)
Nov 02, 2020 0.1350 0.1400 0.1300 0.1400 782,264 +0.01(+3.70%)
Oct 30, 2020 0.1300 0.1350 0.1250 0.1350 503,652 +0.00(+0.00%)
Oct 29, 2020 0.1400 0.1450 0.1350 0.1350 755,204 +0.00(+0.00%)
Oct 28, 2020 0.1250 0.1350 0.1250 0.1350 379,907 +0.01(+3.85%)
Oct 27, 2020 0.1350 0.1350 0.1250 0.1300 383,069 -0.01(-3.70%)
Oct 26, 2020 0.1400 0.1400 0.1350 0.1350 133,700 -0.01(-3.57%)
Oct 23, 2020 0.1350 0.1400 0.1300 0.1400 242,134 +0.00(+0.00%)
Oct 22, 2020 0.1350 0.1400 0.1300 0.1400 366,810 +0.01(+7.69%)
Oct 21, 2020 0.1300 0.1300 0.1200 0.1300 376,380 +0.01(+8.33%)
Oct 20, 2020 0.1300 0.1300 0.1200 0.1200 359,023 -0.01(-7.69%)
Oct 19, 2020 0.1350 0.1400 0.1250 0.1300 1,884,638 -0.02(-13.33%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1500 768,192 +0.00(+0.00%)
Oct 15, 2020 0.1550 0.1600 0.1500 0.1500 1,263,419 -0.01(-3.23%)
Oct 14, 2020 0.1600 0.1600 0.1500 0.1550 1,448,536 -0.01(-3.13%)
Oct 13, 2020 0.1500 0.1600 0.1450 0.1600 1,879,457 +0.01(+6.67%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1700 0.2000 0.1400 0.1400 6,299,315 -0.03(-20.00%)
Oct 07, 2020 0.1350 0.1750 0.1350 0.1750 4,801,521 +0.04(+29.63%)
Oct 06, 2020 0.1250 0.1400 0.1250 0.1350 1,545,197 +0.02(+12.50%)
Oct 05, 2020 0.1050 0.1300 0.1000 0.1200 2,438,347 +0.02(+20.00%)
Oct 02, 2020 0.1000 0.1050 0.1000 0.1000 693,467 +0.01(+5.26%)
Oct 01, 2020 0.1000 0.1000 0.0950 0.0950 643,031 +0.01(+5.56%)
Sep 30, 2020 0.0950 0.1000 0.0900 0.0900 1,034,591 +0.00(+0.00%)
Sep 29, 2020 0.0900 0.0950 0.0900 0.0900 225,846 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.0950 0.0900 0.0900 216,699 +0.00(+0.00%)
Sep 25, 2020 0.0900 0.0950 0.0850 0.0900 324,333 +0.00(+0.00%)
Sep 24, 2020 0.0900 0.0900 0.0850 0.0900 102,755 +0.00(+5.88%)
Sep 23, 2020 0.0900 0.0900 0.0850 0.0850 217,236 +0.00(+0.00%)
Sep 22, 2020 0.0900 0.0900 0.0850 0.0850 633,643 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0900 0.0850 0.0850 770,450 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0950 0.0850 0.0850 617,400 +0.00(+0.00%)
Sep 17, 2020 0.0900 0.0900 0.0850 0.0850 411,805 -0.00(-5.56%)
Sep 16, 2020 0.0900 0.0950 0.0850 0.0900 231,767 -0.01(-5.26%)
Sep 15, 2020 0.0900 0.0950 0.0900 0.0950 74,625 +0.01(+5.56%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 396,534 -0.01(-5.26%)
Sep 11, 2020 0.1000 0.1000 0.0900 0.0950 753,603 +0.01(+5.56%)
Sep 10, 2020 0.1000 0.1000 0.0900 0.0900 241,354 -0.01(-10.00%)
Sep 09, 2020 0.0900 0.1000 0.0900 0.1000 416,252 +0.01(+11.11%)
Sep 08, 2020 0.0950 0.0950 0.0850 0.0900 956,420 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2020 0.1000 0.1000 0.0900 0.0950 912,208 +0.00(+0.00%)
Sep 02, 2020 0.1000 0.1050 0.0950 0.0950 272,464 -0.01(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.