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 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%)
Dec 01, 2016 3.750 4.060 3.590 3.900 45,523 +0.20(+5.41%)
Nov 30, 2016 3.260 3.910 3.260 3.700 60,773 +0.51(+15.99%)
Nov 29, 2016 3.240 3.254 2.910 3.190 21,411 -0.10(-3.04%)
Nov 28, 2016 3.190 3.290 3.100 3.290 28,069 +0.02(+0.61%)
Nov 25, 2016 3.330 3.490 3.160 3.270 2,500 -0.22(-6.30%)
Nov 23, 2016 3.490 3.490 3.490 0 -0.18(-5.03%)
Nov 22, 2016 3.810 3.810 3.410 3.675 17,340 -0.04(-0.94%)
Nov 21, 2016 4.120 4.120 3.650 3.710 9,576 -0.23(-5.84%)
Nov 18, 2016 4.130 4.130 3.700 3.940 33,982 -0.02(-0.51%)
Nov 17, 2016 3.180 4.360 3.160 3.960 62,782 +0.76(+23.75%)
Nov 16, 2016 3.350 3.340 2.920 3.200 19,710 -0.15(-4.48%)
Nov 15, 2016 3.410 3.450 3.020 3.350 25,461 +0.10(+3.08%)
Nov 14, 2016 3.150 3.440 3.030 3.250 49,320 +0.30(+10.17%)
Nov 11, 2016 2.980 3.430 2.800 2.950 267,273 +0.48(+19.43%)
Nov 10, 2016 2.340 2.480 2.160 2.470 48,205 +0.13(+5.56%)
Nov 09, 2016 2.370 2.450 2.310 2.340 18,517 -0.07(-2.90%)
Nov 08, 2016 2.250 2.500 2.250 2.410 35,583 +0.16(+7.11%)
Nov 07, 2016 2.050 2.360 2.045 2.250 46,488 +0.25(+12.50%)
Nov 04, 2016 2.341 2.390 1.940 2.000 31,107 -0.35(-14.89%)
Nov 03, 2016 2.620 2.700 2.150 2.350 14,064 -0.27(-10.48%)
Nov 02, 2016 2.582 2.830 2.570 2.625 5,252 -0.10(-3.49%)
Nov 01, 2016 2.550 3.000 2.120 2.720 43,305 +0.22(+8.80%)
Oct 31, 2016 2.880 2.890 2.300 2.500 58,912 -0.51(-16.95%)
Oct 28, 2016 3.490 3.500 3.000 3.010 60,188 -0.37(-10.95%)
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.