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 (%)
Sep 30, 2019 3.210 3.227 3.070 3.130 73,511 -0.18(-5.44%)
Sep 27, 2019 3.310 3.450 3.300 3.310 99,400 -0.15(-4.34%)
Sep 26, 2019 3.650 3.740 3.300 3.460 172,464 -0.37(-9.66%)
Sep 25, 2019 3.860 3.950 3.650 3.830 138,906 -0.04(-1.03%)
Sep 24, 2019 4.240 4.300 3.650 3.870 315,762 -0.56(-12.64%)
Sep 23, 2019 4.360 4.510 4.150 4.430 199,187 +0.28(+6.75%)
Sep 20, 2019 4.800 4.850 3.930 4.150 691,500 -0.83(-16.67%)
Sep 19, 2019 5.000 5.400 4.900 4.980 560,326 -0.16(-3.11%)
Sep 18, 2019 5.350 5.470 4.850 5.140 922,333 +0.07(+1.38%)
Sep 17, 2019 5.020 5.850 4.730 5.070 2,781,999 -0.18(-3.43%)
Sep 16, 2019 6.400 6.590 4.720 5.250 13,587,858 +1.93(+58.13%)
Sep 13, 2019 3.100 3.440 2.830 3.320 705,700 +0.16(+5.06%)
Sep 12, 2019 3.120 3.770 2.840 3.160 4,692,069 +0.22(+7.48%)
Sep 11, 2019 2.320 5.100 2.320 2.940 21,339,026 +0.64(+27.83%)
Sep 10, 2019 1.960 1.960 1.810 2.300 251,296 +0.45(+24.32%)
Sep 09, 2019 1.950 2.000 1.850 1.850 134,831 -0.09(-4.64%)
Sep 06, 2019 1.970 2.070 1.910 1.940 112,600 -0.01(-0.51%)
Sep 05, 2019 1.910 2.080 1.850 1.950 288,160 +0.05(+2.63%)
Sep 04, 2019 2.110 2.110 1.850 1.900 206,716 -0.01(-0.52%)
Sep 03, 2019 1.860 1.950 1.750 1.910 177,084 +0.01(+0.53%)
Aug 30, 2019 1.960 2.000 1.860 1.900 54,800 -0.07(-3.55%)
Aug 29, 2019 2.130 2.140 1.850 1.970 171,357 -0.12(-5.74%)
Aug 28, 2019 2.070 2.230 2.050 2.090 252,308 +0.05(+2.45%)
Aug 27, 2019 2.220 2.220 1.900 2.040 293,778 -0.16(-7.27%)
Aug 26, 2019 1.970 2.490 1.850 2.200 772,598 +0.25(+12.82%)
Aug 23, 2019 2.040 2.140 1.910 1.950 153,900 -0.19(-8.88%)
Aug 22, 2019 2.400 2.540 2.020 2.140 627,298 -0.18(-7.76%)
Aug 21, 2019 2.680 2.680 2.240 2.320 376,552 -0.30(-11.45%)
Aug 20, 2019 2.750 3.500 2.400 2.620 2,323,837 -0.38(-12.67%)
Aug 19, 2019 3.400 6.450 2.720 3.000 22,326,944 +1.76(+141.94%)
Aug 16, 2019 1.360 1.360 1.225 1.240 42,400 -0.13(-9.49%)
Aug 15, 2019 1.310 1.390 1.300 1.370 37,166 +0.06(+4.58%)
Aug 14, 2019 1.400 1.400 1.300 1.310 22,840 -0.03(-2.17%)
Aug 13, 2019 1.360 1.414 1.315 1.339 34,593 -0.04(-2.96%)
Aug 12, 2019 1.430 1.590 1.350 1.380 77,376 -0.04(-2.82%)
Aug 09, 2019 1.380 1.590 1.300 1.420 435,300 +0.04(+2.90%)
Aug 08, 2019 1.470 1.470 1.350 1.380 33,577 -0.02(-1.43%)
Aug 07, 2019 1.320 1.450 1.250 1.400 133,075 +0.07(+5.26%)
Aug 06, 2019 1.380 1.420 1.310 1.330 54,909 -0.04(-2.92%)
Aug 05, 2019 1.620 1.620 1.350 1.370 99,025 -0.18(-11.61%)
Aug 02, 2019 1.440 1.845 1.380 1.550 316,700 +0.17(+12.32%)
Aug 01, 2019 1.460 1.470 1.360 1.380 50,636 -0.10(-6.76%)
Jul 31, 2019 1.620 1.622 1.410 1.480 57,877 -0.08(-5.13%)
Jul 30, 2019 1.470 1.580 1.310 1.560 123,214 +0.08(+5.41%)
Jul 29, 2019 1.600 1.660 1.480 1.480 93,873 -0.15(-9.20%)
Jul 26, 2019 1.730 1.737 1.500 1.630 170,200 -0.09(-5.23%)
Jul 25, 2019 1.690 2.150 1.650 1.720 1,362,400 +0.02(+1.18%)
Jul 24, 2019 1.900 1.955 1.590 1.700 174,050 -0.17(-9.09%)
Jul 23, 2019 2.340 2.400 1.840 1.870 206,178 -0.49(-20.76%)
Jul 22, 2019 2.660 2.660 2.350 2.360 186,196 -0.32(-11.94%)
Jul 19, 2019 2.660 2.850 2.640 2.680 138,700 +0.03(+1.13%)
Jul 18, 2019 2.880 2.880 2.570 2.650 153,690 -0.26(-8.93%)
Jul 17, 2019 2.850 2.930 2.711 2.910 121,006 +0.05(+1.75%)
Jul 16, 2019 2.920 2.988 2.840 2.860 103,955 -0.08(-2.72%)
Jul 15, 2019 2.920 3.063 2.850 2.940 203,070 +0.01(+0.34%)
Jul 12, 2019 2.910 3.300 2.810 2.930 1,049,500 +0.01(+0.34%)
Jul 11, 2019 3.020 3.091 2.850 2.920 234,342 -0.20(-6.41%)
Jul 10, 2019 3.360 3.590 2.810 3.120 958,934 -0.78(-20.00%)
Jul 09, 2019 2.750 4.080 2.660 3.900 2,645,240 +1.17(+42.86%)
Jul 08, 2019 2.970 3.000 2.730 2.730 141,692 -0.32(-10.49%)
Jul 05, 2019 3.110 3.200 2.870 3.050 135,600 -0.17(-5.28%)
Jul 03, 2019 3.510 3.860 2.721 3.220 1,123,900 +3.00(+1363.64%)
Jul 02, 2019 0.2260 0.2340 0.2116 0.2200 2,860,568 +0.01(+4.76%)
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.