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 (%)
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%)
Sep 01, 2020 0.0950 0.1050 0.0950 0.1000 617,910 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1000 0.1000 895,043 -0.01(-9.09%)
Aug 28, 2020 0.1050 0.1100 0.1000 0.1100 451,418 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1000 0.1100 239,862 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1000 0.1100 494,733 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1050 0.1100 159,554 +0.00(+0.00%)
Aug 24, 2020 0.1150 0.1150 0.1050 0.1100 56,659 -0.01(-4.35%)
Aug 21, 2020 0.1100 0.1150 0.1050 0.1150 261,411 +0.01(+4.55%)
Aug 20, 2020 0.1100 0.1100 0.1050 0.1100 193,660 +0.00(+0.00%)
Aug 19, 2020 0.1100 0.1150 0.1100 0.1100 21,585 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1100 590,078 -0.01(-4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 482,203 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1100 0.1150 409,750 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1150 416,354 +0.01(+4.55%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 461,980 -0.01(-4.35%)
Aug 11, 2020 0.1100 0.1200 0.1100 0.1150 426,511 +0.01(+4.55%)
Aug 10, 2020 0.1100 0.1100 0.1050 0.1100 1,101,650 +0.00(+0.00%)
Aug 07, 2020 0.1100 0.1150 0.1000 0.1100 1,431,481 +0.01(+4.76%)
Aug 06, 2020 0.1100 0.1150 0.1050 0.1050 652,115 -0.01(-4.55%)
Aug 05, 2020 0.1200 0.1200 0.1100 0.1100 1,230,029 +0.01(+4.76%)
Aug 04, 2020 0.1000 0.1100 0.1000 0.1050 606,539 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.1350 0.0950 0.1050 3,137,513 +0.01(+10.53%)
Jul 29, 2020 0.1000 0.1000 0.0950 0.0950 758,000 -0.01(-5.00%)
Jul 28, 2020 0.1000 0.1050 0.0950 0.1000 2,368,894 +0.00(+0.00%)
Jul 27, 2020 0.1050 0.1100 0.0900 0.1000 2,866,234 -0.00(-4.76%)
Jul 24, 2020 0.1150 0.1150 0.1000 0.1050 1,432,393 -0.01(-4.55%)
Jul 23, 2020 0.1150 0.1150 0.1100 0.1100 1,006,608 -0.01(-4.35%)
Jul 22, 2020 0.1150 0.1200 0.1150 0.1150 593,184 -0.00(-4.17%)
Jul 21, 2020 0.1250 0.1250 0.1100 0.1200 901,671 -0.01(-4.00%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1250 1,654,608 +0.00(+0.00%)
Jul 17, 2020 0.1300 0.1300 0.1250 0.1250 167,096 -0.01(-3.85%)
Jul 16, 2020 0.1300 0.1350 0.1250 0.1300 399,982 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1350 0.1250 0.1300 524,763 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1350 0.1250 0.1300 1,051,360 -0.01(-3.70%)
Jul 13, 2020 0.1350 0.1400 0.1350 0.1350 307,550 +0.00(+0.00%)
Jul 10, 2020 0.1350 0.1400 0.1350 0.1350 402,584 -0.01(-3.57%)
Jul 09, 2020 0.1400 0.1400 0.1350 0.1400 289,237 +0.00(+0.00%)
Jul 08, 2020 0.1400 0.1450 0.1350 0.1400 548,301 +0.00(+0.00%)
Jul 07, 2020 0.1450 0.1450 0.1400 0.1400 197,219 -0.00(-3.45%)
Jul 06, 2020 0.1500 0.1500 0.1450 0.1450 322,191 +0.00(+0.00%)
Jul 03, 2020 0.1400 0.1500 0.1400 0.1450 278,313 +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.
 
 
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.