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 (%)
Dec 31, 2019 3.030 3.060 3.010 3.010 26,900 -0.03(-0.99%)
Dec 30, 2019 3.070 3.070 3.000 3.040 32,153 +0.00(+0.00%)
Dec 27, 2019 3.100 3.100 3.020 3.040 52,000 +0.01(+0.33%)
Dec 26, 2019 3.010 3.081 3.010 3.030 29,240 -0.02(-0.66%)
Dec 24, 2019 3.100 3.100 3.040 3.050 18,800 -0.06(-1.93%)
Dec 23, 2019 3.090 3.120 3.040 3.110 49,588 +0.03(+0.97%)
Dec 20, 2019 3.050 3.120 3.040 3.080 52,000 -0.06(-1.91%)
Dec 19, 2019 3.080 3.200 3.040 3.140 114,052 +0.02(+0.64%)
Dec 18, 2019 3.110 3.180 3.030 3.120 39,315 +0.02(+0.65%)
Dec 17, 2019 3.080 3.140 3.000 3.100 43,581 -0.02(-0.64%)
Dec 16, 2019 3.240 3.240 3.080 3.120 58,153 -0.05(-1.58%)
Dec 13, 2019 3.220 3.360 3.120 3.170 98,500 -0.09(-2.76%)
Dec 12, 2019 3.450 3.460 3.150 3.260 185,012 -0.21(-6.05%)
Dec 11, 2019 3.430 3.770 3.300 3.470 573,436 +0.26(+8.10%)
Dec 10, 2019 3.230 3.616 3.060 3.210 488,709 -0.02(-0.62%)
Dec 09, 2019 3.000 3.250 2.980 3.230 143,653 +0.17(+5.56%)
Dec 06, 2019 3.040 3.060 2.950 3.060 60,100 +0.09(+3.03%)
Dec 05, 2019 3.050 3.070 2.950 2.970 61,782 -0.08(-2.62%)
Dec 04, 2019 3.060 3.120 3.010 3.050 68,231 +0.03(+0.99%)
Dec 03, 2019 3.050 3.090 3.000 3.020 41,873 -0.07(-2.27%)
Dec 02, 2019 3.180 3.200 3.000 3.090 149,800 -0.04(-1.28%)
Nov 29, 2019 3.140 3.170 3.066 3.130 11,200 +0.03(+0.97%)
Nov 27, 2019 3.230 3.230 3.080 3.100 57,600 -0.12(-3.73%)
Nov 26, 2019 3.210 3.290 3.150 3.220 33,558 -0.01(-0.31%)
Nov 25, 2019 3.220 3.330 3.200 3.230 36,358 -0.05(-1.52%)
Nov 22, 2019 3.330 3.370 3.220 3.280 52,200 -0.04(-1.20%)
Nov 21, 2019 3.300 3.380 3.190 3.320 89,904 +0.11(+3.43%)
Nov 20, 2019 3.100 3.320 3.100 3.210 82,489 -0.04(-1.23%)
Nov 19, 2019 3.500 3.500 3.000 3.250 146,920 -0.06(-1.81%)
Nov 18, 2019 3.160 3.580 3.160 3.310 215,953 +0.11(+3.44%)
Nov 15, 2019 3.230 3.370 3.130 3.200 90,200 -0.03(-0.93%)
Nov 14, 2019 3.200 3.230 3.110 3.230 44,792 +0.03(+0.94%)
Nov 13, 2019 3.110 3.280 3.100 3.200 52,508 -0.01(-0.31%)
Nov 12, 2019 3.140 3.360 3.110 3.210 104,009 +0.07(+2.23%)
Nov 11, 2019 3.170 3.240 3.080 3.140 49,217 -0.08(-2.48%)
Nov 08, 2019 3.100 3.240 3.050 3.220 69,700 +0.14(+4.55%)
Nov 07, 2019 3.280 3.300 3.050 3.080 45,168 -0.16(-4.94%)
Nov 06, 2019 3.200 3.240 3.110 3.240 65,374 -0.01(-0.31%)
Nov 05, 2019 3.300 3.340 3.170 3.250 106,846 -0.12(-3.56%)
Nov 04, 2019 3.590 3.810 3.290 3.370 695,636 +0.11(+3.37%)
Nov 01, 2019 3.110 3.270 3.012 3.260 333,000 +0.26(+8.67%)
Oct 31, 2019 2.960 3.100 2.900 3.000 143,656 -0.06(-1.96%)
Oct 30, 2019 3.120 3.150 2.980 3.060 126,178 -0.06(-1.92%)
Oct 29, 2019 3.020 3.300 2.960 3.120 443,676 +0.00(+0.00%)
Oct 28, 2019 3.160 3.250 3.080 3.120 107,793 -0.06(-1.89%)
Oct 25, 2019 3.080 3.270 3.050 3.180 109,900 +0.01(+0.32%)
Oct 24, 2019 3.360 3.360 3.150 3.170 103,723 -0.11(-3.35%)
Oct 23, 2019 3.200 3.440 3.150 3.280 387,844 +0.07(+2.18%)
Oct 22, 2019 3.380 3.400 3.100 3.210 161,562 -0.03(-0.93%)
Oct 21, 2019 3.600 3.600 3.160 3.240 188,412 -0.35(-9.75%)
Oct 18, 2019 3.730 3.760 3.450 3.590 138,100 -0.04(-1.10%)
Oct 17, 2019 3.680 3.880 3.540 3.630 238,174 -0.07(-1.89%)
Oct 16, 2019 3.450 3.780 3.300 3.700 257,290 +0.17(+4.82%)
Oct 15, 2019 4.000 4.040 3.490 3.530 932,906 -1.02(-22.42%)
Oct 14, 2019 3.060 5.150 3.060 4.550 8,418,080 +1.77(+63.67%)
Oct 11, 2019 2.500 3.250 2.500 2.780 371,000 +0.23(+9.02%)
Oct 10, 2019 2.750 2.750 2.500 2.550 123,837 -0.18(-6.59%)
Oct 09, 2019 2.880 2.930 2.640 2.730 96,221 -0.09(-3.19%)
Oct 08, 2019 2.930 2.930 2.750 2.820 76,446 -0.15(-5.05%)
Oct 07, 2019 2.970 3.000 2.760 2.970 101,426 +0.00(+0.00%)
Oct 04, 2019 3.020 3.150 2.900 2.970 155,600 -0.03(-1.00%)
Oct 03, 2019 3.130 3.320 2.878 3.000 333,386 -0.44(-12.79%)
Oct 02, 2019 2.680 3.740 2.630 3.440 1,160,244 +0.56(+19.44%)
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.