Umbral Energy Corp (UMBBF) Exchange: OTCMKTS
Data as of April 26, 2024
$0.24 ($0.04) 20.31%
Umbral Energy Corp - Daily Information
Click for more stock information on Umbral Energy Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.24 |
| Previous Close | $0.24 |
| High | $0.24 |
| Low | $0.22 |
| Adjusted Open | $0.24 |
| Previous Adjusted Close | $0.24 |
| Adjusted High | $0.24 |
| Adjusted Low | $0.22 |
About Umbral Energy Corp (UMBBF)
DELISTED - Umbral Energy Corp
Invest in Umbral Energy Corp (UMBBF)
Historical Stock Data for Umbral Energy Corp (UMBBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-12 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 37,947 |
| 2018-09-11 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 9,339 |
| 2018-09-10 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 800 |
| 2018-09-07 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 10,160 |
| 2018-09-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,300 |
| 2018-09-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 115 |
| 2018-09-04 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 5,050 |
| 2018-08-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 11,000 |
| 2018-08-30 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 17,356 |
| 2018-08-29 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 14,867 |
| 2018-08-28 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,096 |
| 2018-08-27 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 16,675 |
| 2018-08-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,100 |
| 2018-08-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 13,000 |
| 2018-08-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2018-08-21 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,875 |
| 2018-08-20 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 2,820 |
| 2018-08-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2018-08-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,300 |
| 2018-08-13 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 7,900 |
| 2018-08-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2018-08-07 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 76,464 |
| 2018-07-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,500 |
| 2018-07-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 60,000 |
| 2018-07-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 75 |
| 2018-07-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 68,815 |
| 2018-07-24 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 15,763 |
| 2018-07-23 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 183,040 |
| 2018-07-20 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 26,000 |
| 2018-07-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 28,000 |
| 2018-07-17 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 2,760 |
| 2018-07-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2018-07-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4 |
| 2018-07-09 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 9,000 |
| 2018-07-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,698 |
| 2018-07-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 535 |
| 2018-06-29 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 1,600 |
| 2018-06-28 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 5,000 |
| 2018-06-25 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,500 |
| 2018-06-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 4,430 |
| 2018-06-21 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 500 |
| 2018-06-19 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 27,600 |
| 2018-06-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10,500 |
| 2018-06-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,600 |
| 2018-06-14 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2018-06-13 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 3,300 |
| 2018-06-12 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 61,000 |
| 2018-06-11 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 9,400 |
| 2018-06-08 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 38,450 |
| 2018-06-07 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 12,615 |
| 2018-06-06 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 2,750 |
| 2018-06-05 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 88,400 |
| 2018-06-04 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 2,087 |
| 2018-06-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 5,500 |
| 2018-05-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 2,775 |
| 2018-05-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 200 |
| 2018-05-25 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 1,500 |
| 2018-05-24 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 620 |
| 2018-05-23 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 4,450 |
| 2018-05-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,100 |
| 2018-05-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2018-05-16 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,865 |
| 2018-05-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,000 |
| 2018-05-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,877 |
| 2018-05-10 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 8,160 |
| 2018-05-09 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 10,500 |
| 2018-05-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 210 |
| 2018-05-07 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 18,165 |
| 2018-05-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 15,000 |
| 2018-05-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 500 |
| 2018-05-01 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 8,115 |
| 2018-04-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
| 2018-04-27 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 4,100 |
| 2018-04-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 125 |
| 2018-04-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 20,500 |
| 2018-04-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,600 |
| 2018-04-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2018-04-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2018-04-17 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 5,415 |
| 2018-04-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
| 2018-04-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,000 |
| 2018-04-12 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,860 |
| 2018-04-11 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 11,145 |
| 2018-04-09 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 4,150 |
| 2018-04-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,625 |
| 2018-04-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 6,000 |
| 2018-04-03 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 19,120 |
| 2018-04-02 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 202 |
| 2018-03-28 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 2,500 |
| 2018-03-27 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 15,100 |
| 2018-03-26 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 2,010 |
| 2018-03-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,400 |
| 2018-03-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 12,160 |
| 2018-03-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,500 |
| 2018-03-16 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 11,000 |
| 2018-03-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,000 |
| 2018-03-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 4,700 |
| 2018-03-09 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 7,500 |
| 2018-03-08 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 7,950 |
| 2018-03-07 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 3,400 |
| 2018-03-06 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 7,340 |
| 2018-03-05 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 128,350 |
| 2018-03-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,254 |
| 2018-03-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,000 |
| 2018-02-28 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 24,311 |
| 2018-02-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,300 |
| 2018-02-26 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 10,100 |
| 2018-02-23 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 15,660 |
| 2018-02-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 13,950 |
| 2018-02-21 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 1,385 |
| 2018-02-16 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 35,032 |
| 2018-02-14 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 8,836 |
| 2018-02-13 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 6,543 |
| 2018-02-12 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 12,830 |
| 2018-02-09 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 19,885 |
| 2018-02-08 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 20,129 |
| 2018-02-07 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 31,091 |
| 2018-02-06 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 21,454 |
| 2018-02-05 | $0.34 | $0.45 | $0.34 | $0.37 | $0.37 | 159,850 |
| 2018-02-02 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 33,419 |
| 2018-02-01 | $0.59 | $0.59 | $0.51 | $0.52 | $0.52 | 120,835 |
| 2018-01-31 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 26,495 |
| 2018-01-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 100 |
| 2018-01-29 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 6,193 |
| 2018-01-26 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 64,258 |
| 2018-01-25 | $0.55 | $0.58 | $0.53 | $0.58 | $0.58 | 6,583 |
| 2018-01-24 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 25,000 |
| 2018-01-23 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 24,325 |
| 2018-01-22 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 6,945 |
| 2018-01-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 4,219 |
| 2018-01-18 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 14,701 |
| 2018-01-17 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 27,454 |
| 2018-01-12 | $0.50 | $0.50 | $0.44 | $0.44 | $0.44 | 27,200 |
| 2018-01-11 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 31,370 |
| 2018-01-10 | $0.58 | $0.64 | $0.52 | $0.56 | $0.56 | 172,578 |
| 2018-01-05 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 3,221 |
| 2018-01-04 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 1,198 |
| 2018-01-03 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 20 |
| 2017-11-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,111 |
| 2017-10-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,500 |
| 2017-10-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 194,674 |
| 2017-10-19 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 10,000 |
| 2017-10-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 616 |
| 2017-10-12 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 2,780 |
| 2017-10-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 325 |
| 2017-10-10 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 2,100 |
| 2017-10-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,000 |
| 2017-10-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2017-09-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,500 |
Umbral Energy Corp (UMBBF) News Headlines
Recent Umbral Energy Corp (UMBBF) News
Similar Companies to Umbral Energy Corp (UMBBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |