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 (%)
Oct 31, 2019 2.960 3.100 2.900 3.000 143,656 -0.06(-1.96%)
Oct 30, 2019 3.120 3.150 2.980 3.060 126,178 -0.06(-1.92%)
Oct 29, 2019 3.020 3.300 2.960 3.120 443,676 +0.00(+0.00%)
Oct 28, 2019 3.160 3.250 3.080 3.120 107,793 -0.06(-1.89%)
Oct 25, 2019 3.080 3.270 3.050 3.180 109,900 +0.01(+0.32%)
Oct 24, 2019 3.360 3.360 3.150 3.170 103,723 -0.11(-3.35%)
Oct 23, 2019 3.200 3.440 3.150 3.280 387,844 +0.07(+2.18%)
Oct 22, 2019 3.380 3.400 3.100 3.210 161,562 -0.03(-0.93%)
Oct 21, 2019 3.600 3.600 3.160 3.240 188,412 -0.35(-9.75%)
Oct 18, 2019 3.730 3.760 3.450 3.590 138,100 -0.04(-1.10%)
Oct 17, 2019 3.680 3.880 3.540 3.630 238,174 -0.07(-1.89%)
Oct 16, 2019 3.450 3.780 3.300 3.700 257,290 +0.17(+4.82%)
Oct 15, 2019 4.000 4.040 3.490 3.530 932,906 -1.02(-22.42%)
Oct 14, 2019 3.060 5.150 3.060 4.550 8,418,080 +1.77(+63.67%)
Oct 11, 2019 2.500 3.250 2.500 2.780 371,000 +0.23(+9.02%)
Oct 10, 2019 2.750 2.750 2.500 2.550 123,837 -0.18(-6.59%)
Oct 09, 2019 2.880 2.930 2.640 2.730 96,221 -0.09(-3.19%)
Oct 08, 2019 2.930 2.930 2.750 2.820 76,446 -0.15(-5.05%)
Oct 07, 2019 2.970 3.000 2.760 2.970 101,426 +0.00(+0.00%)
Oct 04, 2019 3.020 3.150 2.900 2.970 155,600 -0.03(-1.00%)
Oct 03, 2019 3.130 3.320 2.878 3.000 333,386 -0.44(-12.79%)
Oct 02, 2019 2.680 3.740 2.630 3.440 1,160,244 +0.56(+19.44%)
Oct 01, 2019 3.130 3.130 2.870 2.880 81,573 -0.25(-7.99%)
Sep 30, 2019 3.210 3.227 3.070 3.130 73,511 -0.18(-5.44%)
Sep 27, 2019 3.310 3.450 3.300 3.310 99,400 -0.15(-4.34%)
Sep 26, 2019 3.650 3.740 3.300 3.460 172,464 -0.37(-9.66%)
Sep 25, 2019 3.860 3.950 3.650 3.830 138,906 -0.04(-1.03%)
Sep 24, 2019 4.240 4.300 3.650 3.870 315,762 -0.56(-12.64%)
Sep 23, 2019 4.360 4.510 4.150 4.430 199,187 +0.28(+6.75%)
Sep 20, 2019 4.800 4.850 3.930 4.150 691,500 -0.83(-16.67%)
Sep 19, 2019 5.000 5.400 4.900 4.980 560,326 -0.16(-3.11%)
Sep 18, 2019 5.350 5.470 4.850 5.140 922,333 +0.07(+1.38%)
Sep 17, 2019 5.020 5.850 4.730 5.070 2,781,999 -0.18(-3.43%)
Sep 16, 2019 6.400 6.590 4.720 5.250 13,587,858 +1.93(+58.13%)
Sep 13, 2019 3.100 3.440 2.830 3.320 705,700 +0.16(+5.06%)
Sep 12, 2019 3.120 3.770 2.840 3.160 4,692,069 +0.22(+7.48%)
Sep 11, 2019 2.320 5.100 2.320 2.940 21,339,026 +0.64(+27.83%)
Sep 10, 2019 1.960 1.960 1.810 2.300 251,296 +0.45(+24.32%)
Sep 09, 2019 1.950 2.000 1.850 1.850 134,831 -0.09(-4.64%)
Sep 06, 2019 1.970 2.070 1.910 1.940 112,600 -0.01(-0.51%)
Sep 05, 2019 1.910 2.080 1.850 1.950 288,160 +0.05(+2.63%)
Sep 04, 2019 2.110 2.110 1.850 1.900 206,716 -0.01(-0.52%)
Sep 03, 2019 1.860 1.950 1.750 1.910 177,084 +0.01(+0.53%)
Aug 30, 2019 1.960 2.000 1.860 1.900 54,800 -0.07(-3.55%)
Aug 29, 2019 2.130 2.140 1.850 1.970 171,357 -0.12(-5.74%)
Aug 28, 2019 2.070 2.230 2.050 2.090 252,308 +0.05(+2.45%)
Aug 27, 2019 2.220 2.220 1.900 2.040 293,778 -0.16(-7.27%)
Aug 26, 2019 1.970 2.490 1.850 2.200 772,598 +0.25(+12.82%)
Aug 23, 2019 2.040 2.140 1.910 1.950 153,900 -0.19(-8.88%)
Aug 22, 2019 2.400 2.540 2.020 2.140 627,298 -0.18(-7.76%)
Aug 21, 2019 2.680 2.680 2.240 2.320 376,552 -0.30(-11.45%)
Aug 20, 2019 2.750 3.500 2.400 2.620 2,323,837 -0.38(-12.67%)
Aug 19, 2019 3.400 6.450 2.720 3.000 22,326,944 +1.76(+141.94%)
Aug 16, 2019 1.360 1.360 1.225 1.240 42,400 -0.13(-9.49%)
Aug 15, 2019 1.310 1.390 1.300 1.370 37,166 +0.06(+4.58%)
Aug 14, 2019 1.400 1.400 1.300 1.310 22,840 -0.03(-2.17%)
Aug 13, 2019 1.360 1.414 1.315 1.339 34,593 -0.04(-2.96%)
Aug 12, 2019 1.430 1.590 1.350 1.380 77,376 -0.04(-2.82%)
Aug 09, 2019 1.380 1.590 1.300 1.420 435,300 +0.04(+2.90%)
Aug 08, 2019 1.470 1.470 1.350 1.380 33,577 -0.02(-1.43%)
Aug 07, 2019 1.320 1.450 1.250 1.400 133,075 +0.07(+5.26%)
Aug 06, 2019 1.380 1.420 1.310 1.330 54,909 -0.04(-2.92%)
Aug 05, 2019 1.620 1.620 1.350 1.370 99,025 -0.18(-11.61%)
Aug 02, 2019 1.440 1.845 1.380 1.550 316,700 +0.17(+12.32%)
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.