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, 2019 0.2050 0.2211 0.2000 0.2050 1,096,000 -0.01(-6.39%)
May 30, 2019 0.2049 0.2600 0.1940 0.2190 5,243,877 +0.01(+6.83%)
May 29, 2019 0.2109 0.2109 0.1960 0.2050 741,014 -0.00(-1.25%)
May 28, 2019 0.2206 0.2300 0.1900 0.2076 1,519,176 -0.01(-2.54%)
May 24, 2019 0.2124 0.2349 0.2100 0.2130 1,875,900 -0.01(-2.74%)
May 23, 2019 0.1955 0.2720 0.1820 0.2190 7,038,312 +0.02(+7.72%)
May 22, 2019 0.2286 0.2400 0.1691 0.2033 2,966,171 -0.03(-14.62%)
May 21, 2019 0.2500 0.2536 0.2286 0.2381 2,068,170 -0.02(-6.26%)
May 20, 2019 0.2800 0.2800 0.2500 0.2540 1,051,622 -0.02(-6.03%)
May 17, 2019 0.2800 0.2800 0.2601 0.2703 1,621,800 -0.01(-4.96%)
May 16, 2019 0.3085 0.3085 0.2750 0.2844 1,735,411 -0.02(-5.17%)
May 15, 2019 0.2815 0.3120 0.2813 0.2999 4,743,549 +0.02(+6.57%)
May 14, 2019 0.2850 0.3035 0.2760 0.2814 1,721,643 +0.01(+3.46%)
May 13, 2019 0.2835 0.2950 0.2700 0.2720 1,486,883 -0.02(-7.80%)
May 10, 2019 0.2976 0.3368 0.2850 0.2950 5,834,300 +0.02(+7.47%)
May 09, 2019 0.2887 0.2900 0.2525 0.2745 1,312,541 -0.01(-4.52%)
May 08, 2019 0.3000 0.3020 0.2763 0.2875 1,284,494 -0.01(-2.54%)
May 07, 2019 0.2980 0.3050 0.2850 0.2950 1,883,835 -0.01(-3.37%)
May 06, 2019 0.3000 0.3300 0.2850 0.3053 3,483,594 -0.00(-1.45%)
May 03, 2019 0.2700 0.3750 0.2589 0.3098 16,086,800 +0.04(+16.60%)
May 02, 2019 0.2810 0.2888 0.2580 0.2657 2,484,907 -0.02(-8.38%)
May 01, 2019 0.3100 0.3200 0.2500 0.2900 4,980,029 -0.03(-8.23%)
Apr 30, 2019 0.3650 0.3700 0.2703 0.3160 5,276,059 -0.05(-14.48%)
Apr 29, 2019 0.3790 0.4250 0.3590 0.3695 6,090,165 -0.02(-4.52%)
Apr 26, 2019 0.3750 0.4700 0.3520 0.3870 18,784,100 -0.14(-26.94%)
Apr 25, 2019 0.3200 0.5737 0.3199 0.5297 43,619,648 +0.25(+89.18%)
Apr 24, 2019 0.3400 0.3400 0.2600 0.2800 11,939,554 -0.07(-21.13%)
Apr 23, 2019 0.2550 0.3850 0.2457 0.3550 32,128,660 +0.13(+61.36%)
Apr 22, 2019 0.1869 0.2456 0.1731 0.2200 8,418,575 +0.04(+25.57%)
Apr 18, 2019 0.1800 0.1801 0.1650 0.1752 2,939,700 -0.03(-13.14%)
Apr 17, 2019 0.1510 0.2200 0.1510 0.2017 8,367,381 +0.05(+34.47%)
Apr 16, 2019 0.1773 0.1850 0.1467 0.1500 2,484,155 -0.04(-18.92%)
Apr 15, 2019 0.1800 0.1900 0.1774 0.1850 1,176,242 -0.01(-5.37%)
Apr 12, 2019 0.2100 0.2100 0.1750 0.1955 3,790,100 +0.02(+8.61%)
Apr 11, 2019 0.2100 0.2100 0.1800 0.1800 2,297,224 -0.05(-23.40%)
Apr 10, 2019 0.2300 0.2350 0.1780 0.2350 5,436,587 +0.00(+0.00%)
Apr 09, 2019 0.2800 0.3300 0.2055 0.2350 23,674,130 +0.06(+38.24%)
Apr 08, 2019 0.1200 0.1800 0.1150 0.1700 10,892,756 +0.05(+41.67%)
Apr 05, 2019 0.1200 0.1200 0.1110 0.1200 492,400 +0.00(+0.00%)
Apr 04, 2019 0.1150 0.1216 0.1150 0.1200 547,543 -0.01(-4.00%)
Apr 03, 2019 0.1250 0.1250 0.1150 0.1250 902,893 +0.00(+0.00%)
Apr 02, 2019 0.1300 0.1339 0.1160 0.1250 2,403,009 -0.02(-15.54%)
Apr 01, 2019 0.1170 0.1600 0.1122 0.1480 6,873,650 +0.03(+24.37%)
Mar 29, 2019 0.1060 0.1210 0.1060 0.1190 1,521,700 +0.01(+5.40%)
Mar 28, 2019 0.1100 0.1129 0.1030 0.1129 655,141 +0.00(+0.00%)
Mar 27, 2019 0.1100 0.1135 0.1100 0.1129 265,916 -0.00(-0.53%)
Mar 26, 2019 0.1104 0.1135 0.1104 0.1135 271,880 -0.00(-2.91%)
Mar 25, 2019 0.1100 0.1169 0.1100 0.1169 372,964 +0.00(+0.78%)
Mar 22, 2019 0.1169 0.1169 0.1100 0.1160 460,100 -0.00(-1.69%)
Mar 21, 2019 0.1110 0.1220 0.1101 0.1180 803,790 +0.00(+2.61%)
Mar 20, 2019 0.1136 0.1150 0.1100 0.1150 654,554 -0.00(-1.63%)
Mar 19, 2019 0.1100 0.1169 0.1090 0.1169 628,830 +0.00(+0.00%)
Mar 18, 2019 0.1159 0.1169 0.1081 0.1169 501,315 +0.00(+2.63%)
Mar 15, 2019 0.1081 0.1140 0.1081 0.1139 371,400 -0.00(-2.65%)
Mar 14, 2019 0.1150 0.1170 0.1080 0.1170 531,791 -0.00(-0.09%)
Mar 13, 2019 0.1165 0.1171 0.1113 0.1171 271,252 +0.00(+0.17%)
Mar 12, 2019 0.1105 0.1169 0.1105 0.1169 303,524 -0.00(-1.68%)
Mar 11, 2019 0.1190 0.1190 0.1101 0.1189 412,866 +0.00(+1.36%)
Mar 08, 2019 0.1208 0.1208 0.1101 0.1173 508,300 -0.01(-4.17%)
Mar 07, 2019 0.1222 0.1230 0.1168 0.1224 332,523 +0.00(+0.33%)
Mar 06, 2019 0.1219 0.1234 0.1169 0.1220 611,352 +0.00(+1.24%)
Mar 05, 2019 0.1240 0.1240 0.1135 0.1205 476,820 -0.00(-2.82%)
Mar 04, 2019 0.1189 0.1240 0.1133 0.1240 389,993 +0.00(+3.33%)
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.