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 (%)
May 31, 2017 1.800 1.800 1.710 1.770 15,816 -0.03(-1.67%)
May 30, 2017 1.790 1.850 1.750 1.800 50,416 +0.05(+2.86%)
May 26, 2017 1.860 1.860 1.660 1.750 55,619 -0.10(-5.41%)
May 25, 2017 1.880 1.900 1.850 1.850 10,882 -0.03(-1.60%)
May 24, 2017 1.870 1.900 1.861 1.880 13,091 +0.03(+1.62%)
May 23, 2017 2.060 2.060 1.850 1.850 35,961 -0.10(-5.13%)
May 22, 2017 2.110 2.110 1.870 1.950 44,727 -0.04(-2.01%)
May 19, 2017 2.045 2.200 1.980 1.990 146,031 -0.06(-2.93%)
May 18, 2017 2.000 2.050 2.000 2.050 5,990 +0.06(+3.02%)
May 17, 2017 1.990 2.050 1.950 1.990 8,387 +0.00(+0.00%)
May 16, 2017 2.050 2.050 1.980 1.990 32,562 -0.08(-3.86%)
May 15, 2017 2.090 2.090 2.020 2.070 6,971 +0.06(+2.99%)
May 12, 2017 2.100 2.100 2.005 2.010 29,353 +0.03(+1.52%)
May 11, 2017 1.970 2.110 1.890 1.980 37,965 -0.08(-3.65%)
May 10, 2017 2.089 2.089 1.810 2.055 40,262 -0.02(-1.20%)
May 09, 2017 2.040 2.090 2.040 2.080 4,828 +0.00(+0.00%)
May 08, 2017 2.100 2.100 2.080 2.080 1,845 -0.05(-2.35%)
May 05, 2017 2.100 2.160 2.100 2.130 24,924 -0.02(-0.93%)
May 04, 2017 2.150 2.210 2.140 2.150 21,385 -0.06(-2.71%)
May 03, 2017 2.210 2.250 2.150 2.210 28,968 -0.05(-2.21%)
May 02, 2017 2.260 2.310 2.210 2.260 20,209 +0.03(+1.35%)
May 01, 2017 2.340 2.340 2.140 2.230 21,868 -0.09(-3.88%)
Apr 28, 2017 2.440 2.440 2.300 2.320 18,850 -0.01(-0.43%)
Apr 27, 2017 2.280 2.390 2.280 2.330 13,980 -0.02(-0.85%)
Apr 26, 2017 2.510 2.510 2.350 2.350 8,947 -0.15(-6.00%)
Apr 25, 2017 2.490 2.520 2.470 2.500 7,300 +0.04(+1.63%)
Apr 24, 2017 2.520 2.640 2.440 2.460 26,384 +0.01(+0.41%)
Apr 21, 2017 2.510 2.540 2.360 2.450 24,806 -0.11(-4.39%)
Apr 20, 2017 2.520 2.594 2.520 2.563 1,547 +0.00(+0.10%)
Apr 19, 2017 2.670 2.670 2.520 2.560 58,627 -0.06(-2.29%)
Apr 18, 2017 2.587 2.670 2.587 2.620 13,162 -0.02(-0.76%)
Apr 17, 2017 2.680 2.680 2.580 2.640 13,806 +0.02(+0.96%)
Apr 13, 2017 2.700 3.170 2.600 2.615 99,873 +0.32(+13.70%)
Apr 12, 2017 2.370 2.370 2.250 2.300 47,778 +0.02(+0.88%)
Apr 11, 2017 2.390 2.390 2.180 2.280 30,504 -0.01(-0.44%)
Apr 10, 2017 2.190 2.343 2.190 2.290 30,002 +0.08(+3.62%)
Apr 07, 2017 2.180 2.360 2.160 2.210 6,408 -0.10(-4.33%)
Apr 06, 2017 2.200 2.320 2.200 2.310 2,302 +0.05(+2.21%)
Apr 05, 2017 2.150 2.284 2.150 2.260 19,082 +0.10(+4.63%)
Apr 04, 2017 2.190 2.265 2.150 2.160 4,424 -0.09(-4.00%)
Apr 03, 2017 2.390 2.390 2.188 2.250 13,672 -0.09(-3.85%)
Mar 31, 2017 2.360 2.449 2.310 2.340 17,436 +0.04(+1.74%)
Mar 30, 2017 2.340 2.420 2.290 2.300 19,947 -0.04(-1.84%)
Mar 29, 2017 2.110 2.390 2.110 2.343 43,922 +0.22(+10.53%)
Mar 28, 2017 2.170 2.180 2.120 2.120 20,967 -0.09(-4.07%)
Mar 27, 2017 2.240 2.250 2.200 2.210 5,435 -0.10(-4.33%)
Mar 24, 2017 2.281 2.320 2.210 2.310 7,006 -0.04(-1.70%)
Mar 23, 2017 2.310 2.373 2.250 2.350 14,058 +0.05(+2.17%)
Mar 22, 2017 2.240 2.345 2.200 2.300 26,239 +0.05(+2.22%)
Mar 21, 2017 2.360 2.430 2.210 2.250 15,111 -0.12(-5.06%)
Mar 20, 2017 2.490 2.490 2.300 2.370 11,824 -0.13(-5.20%)
Mar 17, 2017 2.370 2.500 2.311 2.500 16,224 +0.11(+4.60%)
Mar 16, 2017 2.150 2.390 2.110 2.390 13,633 +0.15(+6.70%)
Mar 15, 2017 2.150 2.337 2.150 2.240 12,628 +0.13(+6.16%)
Mar 14, 2017 2.100 2.160 2.060 2.110 2,227 +0.01(+0.48%)
Mar 13, 2017 2.210 2.210 2.063 2.100 12,889 -0.10(-4.55%)
Mar 10, 2017 2.300 2.300 2.200 2.200 9,072 -0.10(-4.35%)
Mar 09, 2017 2.354 2.368 2.300 2.300 4,989 -0.15(-6.12%)
Mar 08, 2017 2.270 2.450 2.250 2.450 21,808 +0.16(+6.99%)
Mar 07, 2017 2.290 2.310 2.200 2.290 33,637 -0.03(-1.29%)
Mar 06, 2017 2.320 2.400 2.320 2.320 6,428 -0.04(-1.69%)
Mar 03, 2017 2.300 2.370 2.300 2.360 8,419 +0.01(+0.43%)
Mar 02, 2017 2.560 2.560 2.311 2.350 9,532 -0.20(-7.84%)
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.