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 29, 2017 1.168 1.168 1.168 0 +0.02(+1.57%)
Dec 28, 2017 1.110 1.250 1.110 1.150 204,364 +0.02(+1.78%)
Dec 27, 2017 1.150 1.150 1.110 1.130 194,541 +0.06(+5.60%)
Dec 26, 2017 1.080 1.150 1.070 1.070 148,093 -0.06(-5.31%)
Dec 22, 2017 1.150 1.150 1.100 1.130 72,511 -0.03(-2.59%)
Dec 21, 2017 1.120 1.186 1.100 1.160 121,257 +0.05(+4.50%)
Dec 20, 2017 1.129 1.158 1.080 1.110 123,264 -0.01(-0.89%)
Dec 19, 2017 1.150 1.150 1.090 1.120 31,208 -0.02(-1.75%)
Dec 18, 2017 1.150 1.190 1.100 1.140 79,449 +0.01(+0.88%)
Dec 15, 2017 1.180 1.180 1.100 1.130 58,474 -0.04(-3.42%)
Dec 14, 2017 1.140 1.179 1.071 1.170 64,114 +0.02(+1.74%)
Dec 13, 2017 1.160 1.164 1.120 1.150 108,133 -0.02(-1.71%)
Dec 12, 2017 1.160 1.170 1.150 1.170 82,217 +0.01(+0.86%)
Dec 11, 2017 1.100 1.200 1.100 1.160 180,223 +0.05(+4.50%)
Dec 08, 2017 1.070 1.141 1.070 1.110 69,707 -0.01(-0.88%)
Dec 07, 2017 1.110 1.120 1.090 1.120 71,460 +0.00(+0.00%)
Dec 06, 2017 1.180 1.180 1.030 1.120 322,479 -0.10(-8.20%)
Dec 05, 2017 1.270 1.320 1.180 1.220 296,428 -0.07(-5.16%)
Dec 04, 2017 1.360 1.360 1.300 1.286 324,174 -0.02(-1.80%)
Dec 01, 2017 1.160 1.430 1.160 1.310 713,421 +0.15(+12.94%)
Nov 30, 2017 1.180 1.200 1.150 1.160 80,072 -0.00(-0.01%)
Nov 29, 2017 1.160 1.250 1.150 1.160 317,850 +0.00(+0.00%)
Nov 28, 2017 1.200 1.200 1.150 1.160 65,226 -0.03(-2.52%)
Nov 27, 2017 1.150 1.290 1.140 1.190 330,143 +0.04(+3.48%)
Nov 24, 2017 1.170 1.320 1.121 1.150 252,206 +0.04(+3.60%)
Nov 22, 2017 1.070 1.150 1.048 1.110 248,915 +0.05(+4.72%)
Nov 21, 2017 1.050 1.160 1.050 1.060 235,635 -0.01(-0.93%)
Nov 20, 2017 0.9900 1.085 0.9900 1.070 323,665 +0.05(+4.89%)
Nov 17, 2017 1.050 1.080 0.9800 1.020 185,460 -0.03(-2.86%)
Nov 16, 2017 0.9900 1.060 0.9801 1.050 240,162 +0.05(+5.00%)
Nov 15, 2017 0.9900 1.010 0.9800 1.000 83,119 +0.01(+1.01%)
Nov 14, 2017 1.050 1.110 0.9750 0.9900 414,544 -0.07(-6.60%)
Nov 13, 2017 1.020 1.080 1.020 1.060 241,563 +0.03(+2.91%)
Nov 10, 2017 1.040 1.070 1.012 1.030 166,726 -0.02(-1.90%)
Nov 09, 2017 1.090 1.100 1.020 1.050 178,110 -0.03(-2.78%)
Nov 08, 2017 1.040 1.115 1.000 1.080 172,960 +0.01(+0.93%)
Nov 07, 2017 1.200 1.270 1.020 1.070 580,670 -0.12(-10.08%)
Nov 06, 2017 1.080 1.204 1.060 1.190 884,798 +0.13(+12.51%)
Nov 03, 2017 1.100 1.109 1.020 1.058 354,014 -0.02(-2.06%)
Nov 02, 2017 0.9400 1.190 0.9250 1.080 2,376,305 +0.14(+14.29%)
Nov 01, 2017 0.9600 0.9890 0.9300 0.9450 281,556 +0.00(+0.36%)
Oct 31, 2017 0.9300 0.9799 0.9200 0.9416 313,785 +0.01(+1.25%)
Oct 30, 2017 0.9600 0.9201 0.9300 83,089 -0.01(-1.59%)
Oct 27, 2017 0.9600 0.9700 0.9250 0.9450 161,302 +0.01(+1.56%)
Oct 26, 2017 0.9700 0.9800 0.9210 0.9305 102,129 -0.02(-2.05%)
Oct 25, 2017 0.9600 0.9975 0.9100 0.9500 303,819 +0.03(+3.26%)
Oct 24, 2017 0.9499 0.9550 0.9100 0.9200 76,218 -0.01(-1.08%)
Oct 23, 2017 0.9700 0.9700 0.9200 0.9300 100,955 -0.02(-2.62%)
Oct 20, 2017 0.9900 0.9900 0.9200 0.9550 101,858 -0.00(-0.47%)
Oct 19, 2017 0.9400 0.9900 0.9216 0.9595 150,234 -0.00(-0.03%)
Oct 18, 2017 0.9337 1.080 0.8937 0.9598 681,180 +0.05(+5.05%)
Oct 17, 2017 0.9300 0.9300 0.8800 0.9137 176,435 -0.02(-1.75%)
Oct 16, 2017 0.8704 0.9400 0.8600 0.9300 243,993 +0.08(+9.41%)
Oct 13, 2017 0.9300 0.9300 0.8500 0.8500 422,950 -0.01(-1.16%)
Oct 12, 2017 0.9000 0.9000 0.8500 0.8600 391,838 -0.04(-4.24%)
Oct 11, 2017 0.9450 0.9450 0.8800 0.8981 102,625 -0.01(-1.31%)
Oct 10, 2017 0.9200 0.9700 0.8800 0.9100 377,699 -0.01(-1.09%)
Oct 09, 2017 0.9700 0.9750 0.9150 0.9200 419,356 -0.02(-2.13%)
Oct 06, 2017 0.9800 0.9800 0.9200 0.9400 599,197 +0.05(+5.32%)
Oct 05, 2017 0.9175 1.000 0.8925 0.8925 434,860 -0.03(-3.50%)
Oct 04, 2017 0.9300 0.9410 0.9101 0.9249 131,602 -0.02(-1.61%)
Oct 03, 2017 0.9300 0.9700 0.9200 0.9400 218,303 -0.01(-1.05%)
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.