Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yuma Energy Inc (NY: YUMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.1175 0.1261 0.1110 0.1200 2,426,101 +0.00(+2.65%)
Jan 30, 2019 0.1101 0.1170 0.1090 0.1169 675,379 +0.00(+1.83%)
Jan 29, 2019 0.1150 0.1150 0.1100 0.1148 671,089 -0.00(-0.17%)
Jan 28, 2019 0.1220 0.1220 0.1100 0.1150 674,932 -0.00(-4.17%)
Jan 25, 2019 0.1200 0.1200 0.1100 0.1200 728,900 -0.00(-3.92%)
Jan 24, 2019 0.1164 0.1249 0.1090 0.1249 936,913 +0.00(+4.08%)
Jan 23, 2019 0.1230 0.1230 0.1150 0.1200 622,679 +0.00(+2.13%)
Jan 22, 2019 0.1320 0.1320 0.1125 0.1175 831,997 -0.01(-7.48%)
Jan 18, 2019 0.1250 0.1310 0.1180 0.1270 1,414,500 +0.01(+9.01%)
Jan 17, 2019 0.1249 0.1249 0.1100 0.1165 801,726 -0.00(-2.92%)
Jan 16, 2019 0.1260 0.1286 0.1100 0.1200 1,075,104 -0.01(-6.98%)
Jan 15, 2019 0.1300 0.1355 0.1210 0.1290 1,319,659 -0.01(-6.52%)
Jan 14, 2019 0.1495 0.1500 0.1200 0.1380 1,816,650 -0.01(-4.83%)
Jan 11, 2019 0.1550 0.1610 0.1400 0.1450 2,444,200 -0.03(-15.35%)
Jan 10, 2019 0.1600 0.1800 0.1500 0.1713 4,436,595 -0.03(-13.92%)
Jan 09, 2019 0.1300 0.2100 0.1300 0.1990 10,449,912 +0.07(+53.08%)
Jan 08, 2019 0.1400 0.1400 0.1200 0.1300 1,750,328 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1450 0.1200 0.1300 2,858,643 +0.01(+9.24%)
Jan 04, 2019 0.1300 0.1300 0.1150 0.1190 445,300 -0.00(-0.83%)
Jan 03, 2019 0.1300 0.1400 0.1200 0.1200 783,255 -0.03(-19.46%)
Jan 02, 2019 0.1300 0.1490 0.1120 0.1490 1,012,842 -0.00(-0.67%)
Dec 31, 2018 0.0900 0.1500 0.0900 0.1500 2,849,700 +0.05(+56.25%)
Dec 28, 2018 0.1000 0.1050 0.0910 0.0960 553,000 -0.01(-9.00%)
Dec 27, 2018 0.1147 0.1147 0.1050 0.1055 198,045 -0.00(-4.09%)
Dec 26, 2018 0.1200 0.1300 0.0900 0.1100 406,120 -0.01(-4.35%)
Dec 24, 2018 0.1210 0.1210 0.1080 0.1150 75,200 -0.00(-4.17%)
Dec 21, 2018 0.1300 0.1300 0.1100 0.1200 155,200 -0.00(-0.91%)
Dec 20, 2018 0.1461 0.1461 0.1210 0.1211 256,783 -0.01(-8.67%)
Dec 19, 2018 0.1400 0.1400 0.1300 0.1326 77,128 +0.00(+3.59%)
Dec 18, 2018 0.1417 0.1498 0.1250 0.1280 197,016 -0.01(-8.44%)
Dec 17, 2018 0.1590 0.1590 0.1310 0.1398 276,078 +0.00(+2.04%)
Dec 14, 2018 0.1500 0.1500 0.1350 0.1370 173,100 -0.00(-2.14%)
Dec 13, 2018 0.1500 0.1600 0.1400 0.1400 165,052 -0.00(-1.13%)
Dec 12, 2018 0.1420 0.1724 0.1390 0.1416 235,990 -0.01(-6.90%)
Dec 11, 2018 0.1649 0.1660 0.1360 0.1521 226,819 -0.01(-5.00%)
Dec 10, 2018 0.1745 0.1790 0.1600 0.1601 189,974 -0.01(-3.55%)
Dec 07, 2018 0.1730 0.1770 0.1650 0.1660 134,100 +0.00(+0.67%)
Dec 06, 2018 0.1776 0.1800 0.1649 0.1649 176,731 -0.01(-3.00%)
Dec 04, 2018 0.1950 0.1950 0.1640 0.1700 233,700 -0.02(-9.62%)
Dec 03, 2018 0.1973 0.2028 0.1820 0.1881 195,767 +0.00(+1.13%)
Nov 30, 2018 0.1920 0.1920 0.1850 0.1860 155,400 -0.00(-2.11%)
Nov 29, 2018 0.1900 0.2000 0.1900 0.1900 116,562 -0.01(-3.41%)
Nov 28, 2018 0.2190 0.2190 0.1900 0.1967 159,151 -0.00(-1.65%)
Nov 27, 2018 0.1901 0.2071 0.1810 0.2000 310,686 +0.00(+2.09%)
Nov 26, 2018 0.2417 0.2417 0.1900 0.1959 370,620 -0.03(-14.83%)
Nov 23, 2018 0.2400 0.2400 0.2000 0.2300 140,000 +0.01(+3.42%)
Nov 21, 2018 0.2224 0.2224 0.2224 0 -0.03(-10.32%)
Nov 20, 2018 0.2091 0.2480 0.2091 0.2480 61,553 +0.00(+0.81%)
Nov 19, 2018 0.2425 0.2580 0.2035 0.2460 262,818 -0.01(-5.38%)
Nov 16, 2018 0.2500 0.2600 0.2500 0.2600 135,100 +0.00(+0.00%)
Nov 15, 2018 0.2600 0.2700 0.2400 0.2600 294,519 -0.04(-12.90%)
Nov 14, 2018 0.2970 0.3007 0.2618 0.2985 409,519 -0.00(-0.17%)
Nov 13, 2018 0.3099 0.3099 0.2941 0.2990 205,802 -0.00(-0.33%)
Nov 12, 2018 0.2900 0.3000 0.2800 0.3000 124,104 +0.01(+1.69%)
Nov 09, 2018 0.3050 0.3050 0.2930 0.2950 111,100 +0.01(+1.72%)
Nov 08, 2018 0.2823 0.3077 0.2820 0.2900 257,862 -0.02(-7.35%)
Nov 07, 2018 0.3000 0.3159 0.2928 0.3130 257,183 -0.01(-2.19%)
Nov 06, 2018 0.2960 0.3200 0.2850 0.3200 245,300 +0.01(+3.90%)
Nov 05, 2018 0.3300 0.3297 0.2960 0.3080 210,493 +0.01(+4.41%)
Nov 02, 2018 0.3400 0.3400 0.2830 0.2950 267,600 -0.04(-11.91%)
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.