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 (%)
Apr 08, 2024 0.0050 0 +0.00(+0.00%)
Apr 05, 2024 0.0050 0.0050 0.0050 0.0050 751,695 +0.00(+0.00%)
Apr 04, 2024 0.0050 0.0050 0.0050 0.0050 1,399,901 +0.00(+0.00%)
Apr 03, 2024 0.0050 0.0050 0.0050 0.0050 33,502,946 -0.01(-50.00%)
Apr 02, 2024 0.0100 0.0150 0.0100 0.0100 3,071,354 +0.00(+0.00%)
Apr 01, 2024 0.0150 0.0150 0.0100 0.0100 918,242 -0.00(-33.33%)
Mar 28, 2024 0.0150 0 +0.01(+200.00%)
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 100,813 +0.00(+0.00%)
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 61,030 +0.00(+0.00%)
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 10,306 -0.01(-50.00%)
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 23,292 +0.00(+0.00%)
Mar 21, 2024 0.0100 0.0100 0.0050 0.0100 35,079 +0.01(+100.00%)
Mar 20, 2024 0.0050 0.0050 0.0050 0.0050 42,000 +0.00(+0.00%)
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 50,041 -0.01(-50.00%)
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 6,693 +0.00(+0.00%)
Mar 15, 2024 0.0050 0.0100 0.0050 0.0100 664,634 +0.00(+0.00%)
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 7,907 +0.01(+100.00%)
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 110,000 +0.00(+0.00%)
Mar 12, 2024 0.0100 0.0100 0.0050 0.0050 7,728,617 +0.00(+0.00%)
Mar 11, 2024 0.0100 0.0100 0.0050 0.0050 107,717 +0.00(+0.00%)
Mar 08, 2024 0.0100 0.0100 0.0050 0.0050 553,119 +0.00(+0.00%)
Mar 07, 2024 0.0050 0.0050 0.0050 0.0050 71,780 +0.00(+0.00%)
Mar 06, 2024 0.0100 0.0100 0.0050 0.0050 24,700 +0.00(+0.00%)
Mar 05, 2024 0.0100 0.0100 0.0050 0.0050 67,299 -0.01(-50.00%)
Mar 04, 2024 0.0100 0.0100 0.0050 0.0100 220,803 +0.01(+100.00%)
Mar 01, 2024 0.0100 0.0100 0.0050 0.0050 67,078 +0.00(+0.00%)
Feb 29, 2024 0.0100 0.0100 0.0050 0.0050 275,300 +0.00(+0.00%)
Feb 28, 2024 0.0100 0.0100 0.0050 0.0050 1,158,100 -0.01(-50.00%)
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 1,503,006 +0.00(+0.00%)
Feb 23, 2024 0.0100 0.0100 0.0050 0.0100 2,013,307 +0.00(+0.00%)
Feb 22, 2024 0.0100 0.0100 0.0050 0.0100 191,500 +0.00(+0.00%)
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 360,900 +0.01(+100.00%)
Feb 20, 2024 0.0050 0.0100 0.0050 0.0050 222,484 +0.00(+0.00%)
Feb 16, 2024 0.0050 0 -0.01(-50.00%)
Feb 15, 2024 0.0100 0.0100 0.0050 0.0100 80,600 +0.00(+0.00%)
Feb 14, 2024 0.0100 0.0100 0.0050 0.0100 377,701 +0.00(+0.00%)
Feb 13, 2024 0.0100 0.0100 0.0050 0.0100 100,855 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 1,380,926 +0.00(+0.00%)
Feb 09, 2024 0.0100 0.0100 0.0100 0.0100 918,951 +0.00(+0.00%)
Feb 08, 2024 0.0100 0.0100 0.0050 0.0100 748,001 +0.00(+0.00%)
Feb 07, 2024 0.0100 0.0100 0.0100 0.0100 716,703 +0.01(+100.00%)
Feb 06, 2024 0.0100 0.0100 0.0050 0.0050 315,677 -0.01(-50.00%)
Feb 05, 2024 0.0100 0.0150 0.0050 0.0100 773,382 +0.00(+0.00%)
Feb 02, 2024 0.0100 0.0100 0.0050 0.0100 1,394,418 +0.00(+0.00%)
Feb 01, 2024 0.0100 0.0100 0.0100 0.0100 1,921,768 +0.00(+0.00%)
Jan 31, 2024 0.0100 0.0150 0.0100 0.0100 7,579,600 -0.00(-33.33%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 1,161,000 +0.00(+50.00%)
Jan 29, 2024 0.0100 0.0150 0.0100 0.0100 2,136,756 +0.00(+0.00%)
Jan 26, 2024 0.0150 0.0150 0.0100 0.0100 1,718,696 -0.00(-33.33%)
Jan 25, 2024 0.0150 0.0150 0.0100 0.0150 342,150 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 6,185 +0.00(+50.00%)
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Jan 22, 2024 0.0150 0.0150 0.0100 0.0150 1,131,144 +0.00(+0.00%)
Jan 19, 2024 0.0100 0.0150 0.0100 0.0150 386,807 +0.00(+50.00%)
Jan 18, 2024 0.0150 0.0150 0.0100 0.0100 859,160 -0.00(-33.33%)
Jan 17, 2024 0.0100 0.0150 0.0100 0.0150 1,476,300 +0.00(+50.00%)
Jan 16, 2024 0.0150 0.0150 0.0100 0.0100 556,483 -0.00(-33.33%)
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Jan 12, 2024 0.0100 0.0150 0.0100 0.0150 358,403 +0.00(+50.00%)
Jan 11, 2024 0.0150 0.0150 0.0100 0.0100 171,920 -0.00(-33.33%)
Jan 10, 2024 0.0100 0.0150 0.0100 0.0150 117,000 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 130,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 17,350 +0.00(+0.00%)
Jan 05, 2024 0.0100 0.0150 0.0100 0.0150 42,000 +0.00(+50.00%)
Jan 04, 2024 0.0100 0.0150 0.0100 0.0100 1,048,106 +0.00(+0.00%)
Jan 03, 2024 0.0100 0.0150 0.0100 0.0100 83,200 +0.00(+0.00%)
Jan 02, 2024 0.0150 0.0150 0.0100 0.0100 302,501 -0.00(-33.33%)
Dec 29, 2023 0.0150 0 +0.00(+50.00%)
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 36,563 +0.00(+0.00%)
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 1,414,819 +0.00(+0.00%)
Dec 22, 2023 0.0100 0 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0150 0.0100 0.0100 328,000 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0150 0.0100 0.0100 1,277,200 +0.00(+0.00%)
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 205,118 +0.00(+0.00%)
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 82,500 +0.00(+0.00%)
Dec 15, 2023 0.0150 0.0150 0.0100 0.0100 175,002 +0.00(+0.00%)
Dec 14, 2023 0.0100 0.0150 0.0100 0.0100 86,384 +0.00(+0.00%)
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 285,100 +0.00(+0.00%)
Dec 12, 2023 0.0150 0.0150 0.0100 0.0100 1,519,040 -0.00(-33.33%)
Dec 11, 2023 0.0100 0.0150 0.0100 0.0150 278,688 +0.00(+50.00%)
Dec 08, 2023 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+0.00%)
Dec 07, 2023 0.0100 0.0150 0.0100 0.0100 69,036 +0.00(+0.00%)
Dec 06, 2023 0.0100 0.0100 0.0100 0.0100 8,001 +0.00(+0.00%)
Dec 05, 2023 0.0100 0.0100 0.0100 0.0100 78,951 +0.00(+0.00%)
Dec 04, 2023 0.0150 0.0150 0.0100 0.0100 94,250 -0.00(-33.33%)
Dec 01, 2023 0.0150 0.0150 0.0100 0.0150 691,750 +0.00(+50.00%)
Nov 30, 2023 0.0150 0.0150 0.0100 0.0100 58,000 +0.00(+0.00%)
Nov 29, 2023 0.0150 0.0150 0.0100 0.0100 13,001 +0.00(+0.00%)
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Nov 27, 2023 0.0150 0.0150 0.0100 0.0100 15,924 +0.00(+0.00%)
Nov 24, 2023 0.0150 0.0150 0.0100 0.0100 131,851 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 5,600 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 992,000 -0.00(-33.33%)
Nov 21, 2023 0.0150 0.0150 0.0100 0.0150 302,778 +0.00(+50.00%)
Nov 20, 2023 0.0100 0.0150 0.0100 0.0100 98,250 +0.00(+0.00%)
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 20,202 +0.00(+0.00%)
Nov 16, 2023 0.0150 0.0150 0.0100 0.0100 37,548 -0.00(-33.33%)
Nov 15, 2023 0.0150 0.0150 0.0100 0.0150 37,677 +0.00(+0.00%)
Nov 14, 2023 0.0100 0.0150 0.0100 0.0150 360,000 +0.00(+0.00%)
Nov 13, 2023 0.0150 0.0150 0.0100 0.0150 153,758 +0.00(+0.00%)
Nov 10, 2023 0.0150 0.0150 0.0100 0.0150 49,280 +0.00(+0.00%)
Nov 09, 2023 0.0150 0.0150 0.0100 0.0150 159,792 +0.00(+0.00%)
Nov 08, 2023 0.0150 0.0150 0.0100 0.0150 143,606 +0.00(+50.00%)
Nov 07, 2023 0.0150 0.0150 0.0100 0.0100 913,758 -0.00(-33.33%)
Nov 06, 2023 0.0200 0.0200 0.0150 0.0150 2,600 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 147,674 +0.00(+0.00%)
Nov 02, 2023 0.0150 0.0150 0.0100 0.0150 792,170 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0150 0.0150 39,425 +0.00(+0.00%)
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 112,350 +0.00(+0.00%)
Oct 30, 2023 0.0100 0.0150 0.0100 0.0150 48,777 +0.00(+0.00%)
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 253,260 +0.00(+0.00%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 91,226 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 38,300 +0.00(+0.00%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 710,964 +0.00(+0.00%)
Oct 23, 2023 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 62,001 +0.00(+0.00%)
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 3,200 +0.00(+0.00%)
Oct 18, 2023 0.0150 0.0200 0.0150 0.0150 32,205 +0.00(+0.00%)
Oct 17, 2023 0.0200 0.0200 0.0150 0.0150 130,407 -0.01(-25.00%)
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 15,500 +0.00(+0.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Oct 12, 2023 0.0150 0.0200 0.0150 0.0200 68,350 +0.00(+0.00%)
Oct 11, 2023 0.0150 0.0200 0.0150 0.0200 162,988 +0.00(+0.00%)
Oct 10, 2023 0.0200 0.0200 0.0150 0.0200 896,902 +0.01(+33.33%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 05, 2023 0.0150 0.0150 0.0150 0.0150 769,477 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 418,766 -0.01(-25.00%)
Oct 03, 2023 0.0150 0.0200 0.0150 0.0200 335,532 +0.00(+0.00%)
Oct 02, 2023 0.0150 0.0200 0.0150 0.0200 943,850 +0.01(+33.33%)
Sep 29, 2023 0.0150 0.0150 0.0100 0.0150 46,652 +0.00(+0.00%)
Sep 28, 2023 0.0150 0.0150 0.0100 0.0150 116,552 +0.00(+0.00%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 587,758 +0.00(+0.00%)
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 203,510 +0.00(+0.00%)
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 495,275 +0.00(+0.00%)
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 116,527 +0.00(+0.00%)
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 79,661 +0.00(+0.00%)
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 439,840 +0.00(+0.00%)
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 490,384 -0.01(-25.00%)
Sep 18, 2023 0.0150 0.0200 0.0150 0.0200 8,700 +0.01(+33.33%)
Sep 15, 2023 0.0200 0.0200 0.0150 0.0150 632,250 +0.00(+0.00%)
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 279,480 +0.00(+0.00%)
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 635,131 +0.00(+0.00%)
Sep 12, 2023 0.0150 0.0200 0.0150 0.0150 3,060,764 +0.00(+0.00%)
Sep 11, 2023 0.0150 0.0150 0.0100 0.0150 377,997 +0.00(+50.00%)
Sep 08, 2023 0.0150 0.0150 0.0100 0.0100 233,250 -0.00(-33.33%)
Sep 07, 2023 0.0100 0.0150 0.0100 0.0150 30,546 +0.00(+0.00%)
Sep 06, 2023 0.0150 0.0150 0.0150 0.0150 80,427 +0.00(+0.00%)
Sep 05, 2023 0.0150 0.0150 0.0100 0.0150 189,800 +0.00(+0.00%)
Sep 01, 2023 0.0150 0 +0.00(+50.00%)
Aug 31, 2023 0.0100 0.0100 0.0100 0.0100 93,680 +0.00(+0.00%)
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 53,000 +0.00(+0.00%)
Aug 29, 2023 0.0100 0.0100 0.0100 0.0100 169,000 +0.00(+0.00%)
Aug 28, 2023 0.0150 0.0150 0.0100 0.0100 448,000 +0.00(+0.00%)
Aug 25, 2023 0.0050 0.0100 0.0050 0.0100 420,941 +0.00(+0.00%)
Aug 23, 2023 0.0100 0.0100 425 +0.00(+0.00%)
Aug 22, 2023 0.0100 0.0100 0.0100 0.0100 113,035 +0.00(+0.00%)
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 974,782 +0.00(+0.00%)
Aug 18, 2023 0.0100 0.0100 0.0100 0.0100 342,899 +0.00(+0.00%)
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 685,679 +0.00(+0.00%)
Aug 16, 2023 0.0100 0.0100 0.0100 0.0100 444,070 +0.00(+0.00%)
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Aug 14, 2023 0.0100 0.0100 0.0100 0.0100 58,014 -0.00(-33.33%)
Aug 11, 2023 0.0100 0.0150 0.0100 0.0150 83,608 +0.00(+50.00%)
Aug 10, 2023 0.0100 0.0100 0.0100 0.0100 34,800 +0.00(+0.00%)
Aug 09, 2023 0.0100 0.0125 0.0100 0.0100 86,950 +0.00(+0.00%)
Aug 08, 2023 0.0100 0.0150 0.0100 0.0100 283,245 +0.00(+0.00%)
Aug 04, 2023 0.0100 0 +0.00(+0.00%)
Aug 03, 2023 0.0100 0.0100 0.0100 0.0100 19,967 +0.00(+0.00%)
Aug 01, 2023 0.0100 0.0100 100 +0.00(+0.00%)
Jul 31, 2023 0.0100 0.0100 0.0100 0.0100 18,821 +0.00(+0.00%)
Jul 28, 2023 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Jul 27, 2023 0.0125 0.0125 0.0100 0.0100 591,001 -0.00(-33.33%)
Jul 26, 2023 0.0100 0.0150 0.0100 0.0150 148,300 +0.00(+50.00%)
Jul 25, 2023 0.0100 0.0100 0.0100 0.0100 108,700 +0.00(+0.00%)
Jul 24, 2023 0.0150 0.0150 0.0100 0.0100 16,500 +0.00(+0.00%)
Jul 21, 2023 0.0100 0.0100 0.0100 0.0100 735,000 -0.00(-33.33%)
Jul 20, 2023 0.0100 0.0150 0.0100 0.0150 4,900 +0.00(+0.00%)
Jul 19, 2023 0.0100 0.0150 0.0100 0.0150 21,000 +0.00(+50.00%)
Jul 18, 2023 0.0150 0.0150 0.0100 0.0100 140,700 +0.00(+0.00%)
Jul 17, 2023 0.0100 0.0150 0.0100 0.0100 24,005 +0.00(+0.00%)
Jul 14, 2023 0.0100 0.0100 0.0100 0.0100 1,664,588 +0.00(+0.00%)
Jul 13, 2023 0.0100 0.0150 0.0100 0.0100 2,273,349 +0.00(+0.00%)
Jul 12, 2023 0.0150 0.0150 0.0100 0.0100 540,977 +0.00(+0.00%)
Jul 11, 2023 0.0150 0.0150 0.0100 0.0100 568,009 +0.00(+0.00%)
Jul 10, 2023 0.0150 0.0150 0.0100 0.0100 458,000 +0.00(+0.00%)
Jul 07, 2023 0.0100 0.0150 0.0100 0.0100 11,034,368 -0.00(-33.33%)
Jul 05, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Jul 04, 2023 0.0100 0.0100 0.0100 0.0100 36,203 +0.00(+0.00%)
Jun 30, 2023 0.0100 0 +0.00(+0.00%)
Jun 29, 2023 0.0100 0.0100 0.0100 0.0100 69,340 +0.00(+0.00%)
Jun 28, 2023 0.0150 0.0150 0.0100 0.0100 239,334 +0.00(+0.00%)
Jun 27, 2023 0.0100 0.0100 0.0100 0.0100 1,010 +0.00(+0.00%)
Jun 26, 2023 0.0150 0.0150 0.0100 0.0100 341,216 +0.00(+0.00%)
Jun 23, 2023 0.0125 0.0125 0.0100 0.0100 1,320,000 -0.00(-33.33%)
Jun 22, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 42,316 +0.00(+0.00%)
Jun 20, 2023 0.0150 0.0150 0.0150 0.0150 64,000 +0.00(+20.00%)
Jun 19, 2023 0.0150 0.0150 0.0100 0.0125 51,053 -0.00(-16.67%)
Jun 16, 2023 0.0150 0.0150 0.0150 0.0150 5,500 +0.00(+50.00%)
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+0.00%)
Jun 14, 2023 0.0100 0.0100 0.0100 0.0100 106,294 -0.00(-33.33%)
Jun 13, 2023 0.0100 0.0150 0.0100 0.0150 42,200 +0.00(+50.00%)
Jun 12, 2023 0.0150 0.0150 0.0100 0.0100 5,219 -0.00(-33.33%)
Jun 09, 2023 0.0150 0.0150 0.0150 0.0150 270,333 +0.00(+0.00%)
Jun 08, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+50.00%)
Jun 07, 2023 0.0100 0.0100 0.0100 0.0100 448,611 +0.00(+0.00%)
Jun 05, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Jun 02, 2023 0.0150 0.0150 0.0100 0.0100 21,000 -0.00(-33.33%)
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.