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 (%)
Oct 31, 2018 0.3490 0.3490 0.2722 0.2901 301,526 +0.01(+4.09%)
Oct 30, 2018 0.2800 0.3282 0.2787 0.2787 442,635 -0.01(-3.33%)
Oct 29, 2018 0.3010 0.3164 0.2801 0.2883 136,420 -0.01(-4.54%)
Oct 26, 2018 0.3250 0.3470 0.3020 0.3020 252,300 -0.03(-8.46%)
Oct 25, 2018 0.3600 0.3625 0.3201 0.3299 180,209 +0.01(+4.73%)
Oct 24, 2018 0.3300 0.3450 0.3060 0.3150 98,207 -0.02(-5.23%)
Oct 23, 2018 0.3700 0.3700 0.3304 0.3324 115,577 -0.01(-1.69%)
Oct 22, 2018 0.3748 0.3748 0.3345 0.3381 105,080 -0.02(-6.08%)
Oct 19, 2018 0.3300 0.3600 0.3300 0.3600 45,300 +0.01(+2.86%)
Oct 18, 2018 0.3200 0.3700 0.3250 0.3500 127,989 -0.01(-3.07%)
Oct 17, 2018 0.3250 0.3611 0.3250 0.3611 78,970 -0.01(-2.11%)
Oct 16, 2018 0.3220 0.3689 0.3120 0.3689 147,615 +0.03(+8.50%)
Oct 15, 2018 0.3600 0.3746 0.3200 0.3400 178,776 -0.04(-10.53%)
Oct 12, 2018 0.3500 0.3800 0.3100 0.3800 102,000 +0.02(+4.31%)
Oct 11, 2018 0.3501 0.3652 0.3404 0.3643 102,680 -0.02(-5.28%)
Oct 10, 2018 0.3510 0.3850 0.3500 0.3846 315,026 -0.01(-3.61%)
Oct 09, 2018 0.3550 0.3990 0.3550 0.3990 177,613 -0.00(-0.25%)
Oct 08, 2018 0.3800 0.4000 0.3600 0.4000 219,322 -0.00(-0.25%)
Oct 05, 2018 0.3940 0.4240 0.3750 0.4010 442,500 +0.02(+4.84%)
Oct 04, 2018 0.4100 0.4100 0.3575 0.3825 437,614 -0.07(-15.00%)
Oct 03, 2018 0.4300 0.4750 0.3400 0.4500 1,327,049 +0.01(+2.04%)
Oct 02, 2018 0.4648 0.4666 0.3900 0.4410 663,156 -0.03(-6.17%)
Oct 01, 2018 0.3800 0.4800 0.3600 0.4700 1,964,324 +0.07(+17.50%)
Sep 28, 2018 0.3100 0.4300 0.3000 0.4000 2,905,200 +0.07(+22.29%)
Sep 27, 2018 0.3150 0.3700 0.2900 0.3271 2,187,835 +0.04(+12.79%)
Sep 26, 2018 0.3340 0.3340 0.2720 0.2900 634,025 -0.02(-6.93%)
Sep 25, 2018 0.5800 0.5890 0.3000 0.3116 4,620,270 -0.11(-25.81%)
Sep 24, 2018 0.2600 0.4400 0.2500 0.4200 4,224,509 +0.17(+68.00%)
Sep 21, 2018 0.2630 0.2630 0.2450 0.2500 224,100 -0.01(-4.14%)
Sep 20, 2018 0.2800 0.2800 0.2415 0.2608 119,517 -0.01(-4.82%)
Sep 19, 2018 0.2700 0.2900 0.2592 0.2740 159,147 +0.00(+0.40%)
Sep 18, 2018 0.2627 0.2900 0.2501 0.2729 191,784 +0.01(+4.92%)
Sep 17, 2018 0.2730 0.2900 0.2580 0.2601 216,363 +0.00(+0.04%)
Sep 14, 2018 0.3200 0.3200 0.2500 0.2600 195,100 -0.03(-10.31%)
Sep 13, 2018 0.3000 0.3045 0.2710 0.2899 187,620 +0.01(+3.31%)
Sep 12, 2018 0.2610 0.3037 0.2610 0.2806 625,714 +0.01(+4.04%)
Sep 11, 2018 0.2719 0.2890 0.2550 0.2697 336,081 -0.00(-1.21%)
Sep 10, 2018 0.2700 0.2800 0.2561 0.2730 191,521 +0.00(+1.11%)
Sep 07, 2018 0.2600 0.2800 0.2500 0.2700 68,300 +0.00(+0.82%)
Sep 06, 2018 0.2564 0.2803 0.2553 0.2678 59,208 +0.00(+0.68%)
Sep 05, 2018 0.2890 0.2890 0.2605 0.2660 92,849 +0.02(+6.40%)
Sep 04, 2018 0.2600 0.2701 0.2500 0.2500 205,614 -0.02(-8.76%)
Aug 31, 2018 0.2740 0.2740 0.2740 0 -0.01(-3.72%)
Aug 30, 2018 0.3000 0.3000 0.2761 0.2846 68,128 +0.00(+1.50%)
Aug 29, 2018 0.3100 0.3100 0.2701 0.2804 90,834 -0.01(-1.96%)
Aug 28, 2018 0.2983 0.3133 0.2800 0.2860 153,085 -0.01(-3.31%)
Aug 27, 2018 0.3300 0.3300 0.2810 0.2958 386,874 +0.01(+2.00%)
Aug 24, 2018 0.3200 0.3200 0.2700 0.2900 188,400 +0.00(+1.65%)
Aug 23, 2018 0.3029 0.3029 0.2691 0.2853 131,211 -0.02(-5.81%)
Aug 22, 2018 0.2620 0.3300 0.2591 0.3029 185,118 +0.04(+13.23%)
Aug 21, 2018 0.2550 0.2706 0.2510 0.2675 87,378 -0.00(-0.96%)
Aug 20, 2018 0.3046 0.3046 0.2501 0.2701 219,888 -0.02(-6.86%)
Aug 17, 2018 0.3200 0.3300 0.2900 0.2900 502,600 -0.01(-3.20%)
Aug 16, 2018 0.2100 0.4500 0.2050 0.2996 2,012,276 +0.10(+49.80%)
Aug 15, 2018 0.2100 0.2150 0.1638 0.2000 313,935 -0.02(-11.11%)
Aug 14, 2018 0.2381 0.2381 0.2171 0.2250 161,194 -0.01(-5.50%)
Aug 13, 2018 0.2460 0.2473 0.2300 0.2381 116,355 -0.01(-4.76%)
Aug 10, 2018 0.3100 0.3100 0.2300 0.2500 725,800 -0.09(-26.47%)
Aug 09, 2018 0.3500 0.3500 0.3400 0.3400 272,405 -0.01(-4.20%)
Aug 08, 2018 0.3430 0.3570 0.3430 0.3549 41,828 +0.01(+3.74%)
Aug 07, 2018 0.3600 0.3649 0.3420 0.3421 93,243 -0.01(-3.90%)
Aug 06, 2018 0.3622 0.3624 0.3430 0.3560 54,510 +0.02(+4.71%)
Aug 03, 2018 0.3600 0.3600 0.3400 0.3400 83,500 -0.00(-1.45%)
Aug 02, 2018 0.3641 0.3642 0.3418 0.3450 80,565 -0.02(-5.27%)
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.