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 (%)
Jun 29, 2018 0.6219 0.4500 0.5356 1,428,002 -0.00(-0.82%)
Jun 28, 2018 0.9300 0.9800 0.5231 0.5400 6,693,252 -0.18(-25.00%)
Jun 27, 2018 0.3790 0.7425 0.3700 0.7200 7,840,994 +0.35(+94.59%)
Jun 26, 2018 0.3501 0.3799 0.3501 0.3700 244,925 +0.02(+5.68%)
Jun 25, 2018 0.4000 0.4000 0.3500 0.3501 166,637 -0.03(-7.82%)
Jun 22, 2018 0.3890 0.3890 0.3678 0.3798 68,179 +0.00(+0.21%)
Jun 21, 2018 0.3890 0.4087 0.3500 0.3790 202,071 +0.00(+0.00%)
Jun 20, 2018 0.4000 0.4100 0.3601 0.3790 187,160 -0.04(-9.74%)
Jun 19, 2018 0.3900 0.4199 0.3801 0.4199 209,243 +0.01(+2.41%)
Jun 18, 2018 0.4300 0.4300 0.3800 0.4100 579,290 -0.02(-3.53%)
Jun 15, 2018 0.4300 0.3800 0.4250 537,442 -0.01(-1.16%)
Jun 14, 2018 0.4275 0.4300 0.4000 0.4300 172,342 +0.00(+0.02%)
Jun 13, 2018 0.4022 0.4299 0.4000 0.4299 316,822 -0.00(-0.69%)
Jun 12, 2018 0.3700 0.4400 0.3621 0.4329 745,801 +0.03(+7.66%)
Jun 11, 2018 0.4000 0.4700 0.3627 0.4021 1,440,579 +0.01(+3.37%)
Jun 08, 2018 0.3506 0.3890 0.3411 0.3890 229,404 +0.05(+14.21%)
Jun 07, 2018 0.3620 0.3699 0.3320 0.3406 146,904 -0.01(-3.24%)
Jun 06, 2018 0.3502 0.3520 266,211 -0.02(-4.81%)
Jun 05, 2018 0.3555 0.3890 0.3550 0.3698 325,676 +0.02(+7.03%)
Jun 04, 2018 0.3800 0.3894 0.3301 0.3455 227,796 -0.03(-9.06%)
Jun 01, 2018 0.3804 0.4003 0.3700 0.3799 207,837 -0.02(-5.12%)
May 31, 2018 0.4101 0.4700 0.4003 0.4004 168,636 -0.01(-2.22%)
May 30, 2018 0.3800 0.4990 0.3780 0.4095 904,388 +0.02(+6.45%)
May 29, 2018 0.3980 0.3980 0.3779 0.3847 47,481 -0.01(-3.58%)
May 25, 2018 0.3990 0.3990 0.3990 0 -0.01(-2.66%)
May 24, 2018 0.4200 0.4298 0.4057 0.4099 110,432 -0.02(-4.59%)
May 23, 2018 0.4597 0.4597 0.4136 0.4296 127,769 -0.02(-4.28%)
May 22, 2018 0.4600 0.4600 0.4188 0.4488 136,310 -0.01(-2.18%)
May 21, 2018 0.4600 0.4700 0.4301 0.4588 105,330 -0.00(-0.26%)
May 18, 2018 0.4700 0.4700 0.4500 0.4600 136,044 -0.02(-3.18%)
May 17, 2018 0.4867 0.4987 0.4400 0.4751 442,740 -0.00(-1.02%)
May 16, 2018 0.5400 0.5400 0.4410 0.4800 419,576 -0.03(-4.95%)
May 15, 2018 0.5000 0.5800 0.4990 0.5050 1,033,016 +0.03(+6.09%)
May 14, 2018 0.5500 0.5600 0.4118 0.4760 1,718,048 -0.65(-57.88%)
May 11, 2018 1.110 1.130 1.080 1.130 238,481 +0.06(+5.61%)
May 10, 2018 1.080 1.110 1.070 1.070 87,246 -0.01(-0.93%)
May 09, 2018 1.100 1.100 1.050 1.080 183,108 +0.00(+0.00%)
May 08, 2018 1.100 1.100 1.060 1.080 67,517 +0.01(+0.93%)
May 07, 2018 1.040 1.320 1.040 1.070 766,743 +0.01(+0.94%)
May 04, 2018 1.030 1.070 1.020 1.060 91,545 +0.03(+2.91%)
May 03, 2018 1.020 1.060 1.020 1.030 32,439 -0.01(-0.96%)
May 02, 2018 1.050 1.070 1.020 1.040 53,854 -0.04(-3.70%)
May 01, 2018 1.080 1.080 1.050 1.080 22,864 +0.01(+0.93%)
Apr 30, 2018 1.084 1.090 1.060 1.070 31,252 -0.01(-0.93%)
Apr 27, 2018 1.090 1.090 1.050 1.080 97,491 +0.01(+0.93%)
Apr 26, 2018 1.070 1.100 1.060 1.070 23,051 +0.02(+1.90%)
Apr 25, 2018 1.150 1.150 1.050 1.050 176,157 -0.12(-10.26%)
Apr 24, 2018 1.250 1.250 1.170 1.170 31,046 -0.05(-4.10%)
Apr 23, 2018 1.210 1.235 1.210 1.220 11,738 -0.00(-0.08%)
Apr 20, 2018 1.240 1.270 1.220 1.221 83,718 -0.01(-0.73%)
Apr 19, 2018 1.200 1.270 1.170 1.230 87,947 +0.03(+2.50%)
Apr 18, 2018 1.160 1.550 1.150 1.200 595,466 +0.05(+4.35%)
Apr 17, 2018 1.150 1.160 1.140 1.150 42,239 +0.01(+0.88%)
Apr 16, 2018 1.160 1.160 1.100 1.140 46,674 +0.00(+0.00%)
Apr 13, 2018 1.130 1.150 1.100 1.140 48,923 +0.02(+1.79%)
Apr 12, 2018 1.130 1.141 1.090 1.120 76,398 -0.01(-0.88%)
Apr 11, 2018 1.130 1.150 1.090 1.130 100,186 +0.02(+1.80%)
Apr 10, 2018 1.120 1.130 1.110 1.110 22,240 +0.00(+0.00%)
Apr 09, 2018 1.120 1.150 1.100 1.110 94,507 -0.02(-1.77%)
Apr 06, 2018 1.100 1.140 1.090 1.130 97,623 +0.02(+1.80%)
Apr 05, 2018 1.100 1.120 1.061 1.110 50,634 +0.00(+0.00%)
Apr 04, 2018 1.060 1.110 1.060 1.110 26,243 +0.05(+4.72%)
Apr 03, 2018 1.120 1.120 1.060 1.060 85,198 -0.04(-3.64%)
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.