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 (%)
Jul 31, 2019 1.620 1.622 1.410 1.480 57,877 -0.08(-5.13%)
Jul 30, 2019 1.470 1.580 1.310 1.560 123,214 +0.08(+5.41%)
Jul 29, 2019 1.600 1.660 1.480 1.480 93,873 -0.15(-9.20%)
Jul 26, 2019 1.730 1.737 1.500 1.630 170,200 -0.09(-5.23%)
Jul 25, 2019 1.690 2.150 1.650 1.720 1,362,400 +0.02(+1.18%)
Jul 24, 2019 1.900 1.955 1.590 1.700 174,050 -0.17(-9.09%)
Jul 23, 2019 2.340 2.400 1.840 1.870 206,178 -0.49(-20.76%)
Jul 22, 2019 2.660 2.660 2.350 2.360 186,196 -0.32(-11.94%)
Jul 19, 2019 2.660 2.850 2.640 2.680 138,700 +0.03(+1.13%)
Jul 18, 2019 2.880 2.880 2.570 2.650 153,690 -0.26(-8.93%)
Jul 17, 2019 2.850 2.930 2.711 2.910 121,006 +0.05(+1.75%)
Jul 16, 2019 2.920 2.988 2.840 2.860 103,955 -0.08(-2.72%)
Jul 15, 2019 2.920 3.063 2.850 2.940 203,070 +0.01(+0.34%)
Jul 12, 2019 2.910 3.300 2.810 2.930 1,049,500 +0.01(+0.34%)
Jul 11, 2019 3.020 3.091 2.850 2.920 234,342 -0.20(-6.41%)
Jul 10, 2019 3.360 3.590 2.810 3.120 958,934 -0.78(-20.00%)
Jul 09, 2019 2.750 4.080 2.660 3.900 2,645,240 +1.17(+42.86%)
Jul 08, 2019 2.970 3.000 2.730 2.730 141,692 -0.32(-10.49%)
Jul 05, 2019 3.110 3.200 2.870 3.050 135,600 -0.17(-5.28%)
Jul 03, 2019 3.510 3.860 2.721 3.220 1,123,900 +3.00(+1363.64%)
Jul 02, 2019 0.2260 0.2340 0.2116 0.2200 2,860,568 +0.01(+4.76%)
Jul 01, 2019 0.2000 0.2200 0.1950 0.2100 1,728,830 +0.01(+3.96%)
Jun 28, 2019 0.1984 0.2080 0.1900 0.2020 2,331,600 +0.02(+9.25%)
Jun 27, 2019 0.1665 0.1992 0.1622 0.1849 2,936,270 +0.02(+15.13%)
Jun 26, 2019 0.1700 0.1792 0.1500 0.1606 1,345,679 -0.01(-8.49%)
Jun 25, 2019 0.1850 0.1902 0.1700 0.1755 1,242,113 -0.01(-7.04%)
Jun 24, 2019 0.1995 0.2000 0.1850 0.1888 1,172,401 -0.00(-2.18%)
Jun 21, 2019 0.2015 0.2150 0.1880 0.1930 2,064,100 -0.02(-8.23%)
Jun 20, 2019 0.2100 0.2300 0.2050 0.2103 2,400,795 +0.00(+1.69%)
Jun 19, 2019 0.2100 0.2160 0.2050 0.2068 694,229 -0.00(-1.43%)
Jun 18, 2019 0.2135 0.2170 0.2031 0.2098 1,240,877 -0.00(-1.50%)
Jun 17, 2019 0.2015 0.2230 0.2000 0.2130 1,600,649 -0.00(-0.79%)
Jun 14, 2019 0.2210 0.2210 0.2062 0.2147 1,290,500 +0.00(+2.00%)
Jun 13, 2019 0.2150 0.2350 0.2051 0.2105 2,709,037 +0.01(+5.25%)
Jun 12, 2019 0.2100 0.2200 0.2000 0.2000 897,134 -0.00(-2.44%)
Jun 11, 2019 0.2163 0.2240 0.2050 0.2050 1,019,543 -0.01(-2.38%)
Jun 10, 2019 0.2200 0.2200 0.2050 0.2100 924,851 -0.01(-3.80%)
Jun 07, 2019 0.2233 0.2265 0.2100 0.2183 1,287,700 +0.00(+1.30%)
Jun 06, 2019 0.2350 0.2450 0.2118 0.2155 2,042,482 -0.01(-5.32%)
Jun 05, 2019 0.2310 0.2449 0.2240 0.2276 1,307,257 +0.01(+3.08%)
Jun 04, 2019 0.2400 0.2650 0.2201 0.2208 4,759,781 -0.02(-8.00%)
Jun 03, 2019 0.2152 0.2900 0.2060 0.2400 10,341,523 +0.04(+17.07%)
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%)
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.