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 (%)
Feb 28, 2017 2.450 2.450 2.330 2.390 10,665 -0.10(-4.02%)
Feb 27, 2017 2.360 2.490 2.300 2.490 13,476 +0.10(+4.18%)
Feb 24, 2017 2.370 2.450 2.330 2.390 8,572 +0.07(+3.02%)
Feb 23, 2017 2.400 2.409 2.300 2.320 19,306 -0.04(-1.69%)
Feb 22, 2017 2.315 2.677 2.315 2.360 38,461 +0.00(+0.00%)
Feb 21, 2017 2.370 2.410 2.230 2.360 28,301 +0.00(+0.00%)
Feb 17, 2017 2.360 2.360 2.360 0 -0.01(-0.42%)
Feb 16, 2017 2.458 2.460 2.350 2.370 10,125 -0.09(-3.66%)
Feb 15, 2017 2.470 2.490 2.450 2.460 10,051 -0.03(-1.20%)
Feb 14, 2017 2.470 2.510 2.470 2.490 16,004 -0.02(-0.79%)
Feb 13, 2017 2.500 2.530 2.480 2.510 22,754 +0.03(+1.21%)
Feb 10, 2017 2.520 2.570 2.480 2.480 18,041 -0.08(-3.13%)
Feb 09, 2017 2.521 2.620 2.521 2.560 8,676 -0.02(-0.78%)
Feb 08, 2017 2.530 2.580 2.450 2.580 12,930 +0.04(+1.57%)
Feb 07, 2017 2.500 2.685 2.450 2.540 32,601 +0.01(+0.40%)
Feb 06, 2017 2.464 2.530 2.450 2.530 5,772 +0.08(+3.27%)
Feb 03, 2017 2.433 2.550 2.410 2.450 24,627 -0.02(-0.81%)
Feb 02, 2017 2.500 2.606 2.470 2.470 6,814 +0.00(+0.00%)
Feb 01, 2017 2.750 2.750 2.456 2.470 28,348 -0.28(-10.18%)
Jan 31, 2017 2.710 2.760 2.620 2.750 11,456 +0.14(+5.36%)
Jan 30, 2017 2.800 2.830 2.600 2.610 21,307 -0.22(-7.77%)
Jan 27, 2017 2.760 3.050 2.750 2.830 54,398 +0.08(+2.91%)
Jan 26, 2017 2.800 2.800 2.714 2.750 16,189 -0.10(-3.51%)
Jan 25, 2017 2.810 2.950 2.810 2.850 19,027 +0.08(+2.89%)
Jan 24, 2017 2.900 2.901 2.763 2.770 9,403 -0.12(-4.15%)
Jan 23, 2017 2.920 3.056 2.840 2.890 18,276 -0.11(-3.67%)
Jan 20, 2017 2.920 3.090 2.900 3.000 18,898 +0.10(+3.45%)
Jan 19, 2017 2.970 2.990 2.600 2.900 95,184 -0.11(-3.65%)
Jan 18, 2017 3.003 3.090 2.840 3.010 50,797 -0.04(-1.31%)
Jan 17, 2017 3.000 3.220 3.000 3.050 18,264 -0.10(-3.17%)
Jan 13, 2017 3.150 3.150 3.150 0 -0.07(-2.17%)
Jan 12, 2017 3.150 3.220 2.980 3.220 32,848 +0.02(+0.63%)
Jan 11, 2017 3.200 3.280 3.120 3.200 7,039 -0.01(-0.31%)
Jan 10, 2017 3.280 3.280 2.970 3.210 7,850 -0.04(-1.23%)
Jan 09, 2017 3.450 3.480 3.160 3.250 24,053 -0.25(-7.14%)
Jan 06, 2017 3.710 3.750 3.260 3.500 21,858 -0.15(-4.11%)
Jan 05, 2017 3.730 3.900 3.560 3.650 7,579 -0.12(-3.18%)
Jan 04, 2017 3.760 3.900 3.700 3.770 15,278 +0.01(+0.27%)
Jan 03, 2017 3.480 3.911 3.480 3.760 23,309 +0.36(+10.59%)
Dec 30, 2016 3.400 3.400 3.400 0 -0.23(-6.34%)
Dec 29, 2016 3.670 3.695 3.590 3.630 11,249 -0.06(-1.63%)
Dec 28, 2016 3.790 3.790 3.671 3.690 28,433 -0.11(-2.89%)
Dec 27, 2016 3.670 3.960 3.670 3.800 24,224 +0.00(+0.00%)
Dec 23, 2016 3.800 3.800 3.800 0 +0.13(+3.54%)
Dec 22, 2016 3.680 3.890 3.559 3.670 74,116 -0.03(-0.81%)
Dec 21, 2016 3.690 3.730 3.420 3.700 132,341 -0.01(-0.27%)
Dec 20, 2016 3.399 3.740 3.290 3.710 47,970 +0.24(+6.92%)
Dec 19, 2016 3.320 3.580 3.250 3.470 14,670 +0.12(+3.58%)
Dec 16, 2016 3.390 3.600 3.240 3.350 155,905 -0.06(-1.76%)
Dec 15, 2016 3.450 3.650 3.380 3.410 28,455 -0.09(-2.57%)
Dec 14, 2016 3.730 3.730 3.410 3.500 27,840 +0.01(+0.29%)
Dec 13, 2016 3.980 3.980 3.269 3.490 70,046 -0.51(-12.75%)
Dec 12, 2016 4.180 4.300 3.880 4.000 33,254 -0.07(-1.72%)
Dec 09, 2016 3.889 4.330 3.889 4.070 10,253 +0.07(+1.75%)
Dec 08, 2016 4.250 4.500 4.000 4.000 29,160 -0.40(-9.09%)
Dec 07, 2016 4.350 4.400 4.250 4.400 22,179 +0.10(+2.33%)
Dec 06, 2016 3.980 4.350 3.700 4.300 29,577 +0.30(+7.50%)
Dec 05, 2016 3.550 4.000 3.550 4.000 35,303 +0.19(+4.99%)
Dec 02, 2016 3.930 3.930 3.520 3.810 8,638 -0.09(-2.31%)
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.