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 29, 2017 0.9900 1.010 0.9515 0.9515 1,471,184 -0.19(-16.54%)
Sep 28, 2017 1.300 1.300 1.120 1.140 83,742 -0.10(-8.06%)
Sep 27, 2017 1.360 1.380 1.240 1.240 49,979 -0.03(-2.36%)
Sep 26, 2017 1.320 1.400 1.270 1.270 51,915 -0.08(-5.93%)
Sep 25, 2017 1.350 1.400 1.240 1.350 47,372 +0.01(+0.75%)
Sep 22, 2017 1.250 1.380 1.250 1.340 52,915 +0.09(+7.20%)
Sep 21, 2017 1.270 1.300 1.250 1.250 26,362 -0.04(-3.10%)
Sep 20, 2017 1.330 1.410 1.220 1.290 39,177 -0.05(-3.73%)
Sep 19, 2017 1.380 1.380 1.210 1.340 52,841 +0.00(+0.00%)
Sep 18, 2017 1.300 1.500 1.120 1.340 307,625 +0.13(+10.74%)
Sep 15, 2017 1.280 1.390 1.210 1.210 33,746 -0.09(-6.92%)
Sep 14, 2017 1.430 1.430 1.270 1.300 51,996 -0.14(-9.72%)
Sep 13, 2017 1.230 1.440 1.230 1.440 25,500 +0.04(+2.86%)
Sep 12, 2017 1.180 1.400 1.180 1.400 49,401 +0.18(+14.75%)
Sep 11, 2017 1.190 1.270 1.150 1.220 25,981 +0.00(+0.00%)
Sep 08, 2017 1.322 1.365 1.220 1.220 22,482 -0.09(-6.88%)
Sep 07, 2017 1.350 1.413 1.281 1.310 33,215 -0.07(-5.07%)
Sep 06, 2017 1.300 1.380 1.250 1.380 18,468 +0.06(+4.55%)
Sep 05, 2017 1.190 1.330 1.190 1.320 76,167 +0.12(+10.00%)
Sep 01, 2017 1.170 1.240 1.160 1.200 47,932 +0.04(+3.45%)
Aug 31, 2017 1.140 1.300 1.130 1.160 78,022 -0.02(-1.70%)
Aug 30, 2017 1.150 1.240 1.150 1.180 47,095 +0.00(+0.01%)
Aug 29, 2017 1.280 1.280 1.130 1.180 93,494 -0.05(-4.07%)
Aug 28, 2017 1.380 1.445 1.220 1.230 43,817 -0.12(-8.89%)
Aug 25, 2017 1.230 1.430 1.220 1.350 58,112 +0.13(+10.66%)
Aug 24, 2017 1.210 1.310 1.210 1.220 14,428 -0.03(-2.40%)
Aug 23, 2017 1.210 1.330 1.170 1.250 23,883 +0.00(+0.00%)
Aug 22, 2017 1.410 1.410 1.250 1.250 11,394 -0.11(-8.09%)
Aug 21, 2017 1.410 1.410 1.331 1.360 14,555 -0.01(-0.73%)
Aug 18, 2017 1.300 1.390 1.300 1.370 28,319 -0.03(-2.14%)
Aug 17, 2017 1.330 1.480 1.330 1.400 27,013 +0.01(+0.72%)
Aug 16, 2017 1.460 1.480 1.360 1.390 24,748 -0.05(-3.47%)
Aug 15, 2017 1.540 1.540 1.380 1.440 9,686 -0.05(-3.36%)
Aug 14, 2017 1.640 1.640 1.380 1.490 33,518 -0.10(-6.29%)
Aug 11, 2017 1.480 1.590 1.320 1.590 51,046 +0.09(+6.00%)
Aug 10, 2017 1.320 1.500 1.260 1.500 56,454 +0.17(+12.78%)
Aug 09, 2017 1.300 1.390 1.270 1.330 25,579 -0.01(-0.75%)
Aug 08, 2017 1.370 1.409 1.290 1.340 21,137 -0.04(-2.90%)
Aug 07, 2017 1.460 1.460 1.350 1.380 62,523 -0.11(-7.38%)
Aug 04, 2017 1.547 1.638 1.350 1.490 58,507 -0.16(-9.62%)
Aug 03, 2017 1.800 1.800 1.540 1.649 35,595 -0.15(-8.41%)
Aug 02, 2017 1.670 1.800 1.571 1.800 46,987 +0.12(+7.14%)
Aug 01, 2017 1.860 1.933 1.650 1.680 50,907 -0.19(-10.16%)
Jul 31, 2017 2.090 2.090 1.821 1.870 60,581 -0.23(-10.95%)
Jul 28, 2017 2.010 2.160 1.930 2.100 76,558 +0.09(+4.48%)
Jul 27, 2017 2.070 2.150 2.010 2.010 48,338 -0.08(-3.83%)
Jul 26, 2017 2.100 2.167 2.000 2.090 71,191 -0.02(-0.71%)
Jul 25, 2017 2.000 2.236 2.000 2.105 107,002 +0.10(+5.25%)
Jul 24, 2017 2.100 2.150 2.000 2.000 45,073 -0.15(-6.98%)
Jul 21, 2017 2.217 2.250 2.100 2.150 67,423 -0.03(-1.38%)
Jul 20, 2017 2.230 2.230 2.100 2.180 136,116 -0.07(-3.11%)
Jul 19, 2017 2.100 2.330 2.090 2.250 179,672 +0.14(+6.64%)
Jul 18, 2017 2.310 2.339 2.000 2.110 329,583 -0.21(-9.05%)
Jul 17, 2017 2.380 2.500 2.160 2.320 304,904 +0.17(+7.91%)
Jul 14, 2017 2.450 2.800 2.150 2.150 2,115,260 -0.33(-13.31%)
Jul 13, 2017 1.760 3.100 1.720 2.480 8,913,176 +0.72(+41.13%)
Jul 12, 2017 1.800 1.860 1.606 1.757 239,338 +0.02(+0.99%)
Jul 11, 2017 1.820 2.180 1.510 1.740 2,434,784 -0.49(-21.97%)
Jul 10, 2017 0.8200 2.350 0.8200 2.230 5,116,167 +1.46(+189.61%)
Jul 07, 2017 0.8925 0.8980 0.7700 0.7700 14,321 -0.08(-9.41%)
Jul 06, 2017 0.8800 0.9228 0.8400 0.8500 3,866 -0.09(-9.56%)
Jul 05, 2017 0.9700 0.9700 0.8710 0.9399 6,557 +0.00(+0.52%)
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.