Home > Quotes > DUMA > Historical Prices

Duma Energy Corp. Historical Stock Prices

DUMA 
$2.55
*  
0.05
  negative  
1.92%
Get DUMA Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
View:    DUMA Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  2.55  2.32  2.55 64,392
06/18/2013 2.5 2.55 2.32 2.55 64,392
06/17/2013 2.61 2.65 2.53 2.6 9,506
06/14/2013 2.55 2.61 2.55 2.61 6,621
06/13/2013 2.6 2.61 2.52 2.6 6,455
06/12/2013 2.53 2.7 2.5 2.6 25,357
06/11/2013 2.56 2.6 2.53 2.6 21,350
06/10/2013 2.618 2.7 2.55 2.61 63,110
06/07/2013 2.5 2.65 2.5 2.6 42,840
06/06/2013 2.71 2.71 2.55 2.6 52,562
06/05/2013 2.7 2.84 2.61 2.71 92,856
06/04/2013 2.7 2.77 2.659 2.75 106,140
06/03/2013 2.775 2.83 2.57 2.7 201,338
05/31/2013 2.44 2.78 2.35 2.7 523,155
05/30/2013 2.168 2.45 2.14 2.43 202,652
05/29/2013 2.05 2.12 1.98 2.05 41,580
05/28/2013 1.95 2.12 1.94 2.12 7,910
05/24/2013 2.07 2.1 1.86 1.86 3,870
05/23/2013 2.05 2.1 2 2.07 24,060
05/22/2013 1.9 2.05 1.9 2.05 14,835
05/21/2013 1.97 2 1.85 1.97 12,005
05/20/2013 1.91 1.97 1.89 1.94 5,254
05/17/2013 1.97 1.97 1.9 1.91 3,749
05/16/2013 1.91 1.91 1.9 1.9 3,500
05/15/2013 1.96 1.97 1.9 1.97 13,800
05/14/2013 2 2 1.9 1.96 13,291
05/13/2013 1.9 1.915 1.9 1.9 19,920
05/10/2013 1.95 1.95 1.9 1.95 3,705
05/09/2013 1.95 2 1.91 2 5,050
05/08/2013 2 2.05 1.95 2.05 5,685
05/07/2013 2 2.02 1.95 2 5,545
05/06/2013 2 2 1.95 2 5,366
05/03/2013 2.01 2.01 1.97 2 405
05/02/2013 2.02 2.05 1.89 2.02 1,123
05/01/2013 2.03 2.03 1.85 2.03 7,210
04/30/2013 2.05 2.05 1.95 2.02 3,225
04/29/2013 2.04 2.09 1.9 2.06 12,325
04/26/2013 2.06 2.06 2 2.04 1,205
04/25/2013 2.15 2.15 2.08 2.08 1,610
04/24/2013 2.07 2.13 1.92 2.13 15,295
04/23/2013 2.1 2.1 2.01 2.09 4,115
04/22/2013 2.13 2.13 2.07 2.1 8,255
04/19/2013 2.21 2.21 2.1 2.13 8,737
04/18/2013 2.15 2.23 2.15 2.22 13,115
04/17/2013 2.23 2.24 2.15 2.15 19,725
04/16/2013 2.05 2.24 2.03 2.23 60,470
04/15/2013 2.02 2.05 2 2.05 1,930
04/12/2013 2.09 2.09 1.92 2.05 2,410
04/11/2013 2.06 2.09 2.05 2.09 5,605
04/10/2013 2.02 2.08 1.95 2.07 7,826
04/09/2013 2.05 2.09 2.05 2.07 7,923
04/08/2013 2.02 2.08 2.02 2.05 4,305
04/05/2013 1.9 2.1 1.9 2.08 26,195
04/04/2013 2.02 2.02 2 2.02 1,805
04/03/2013 1.95 2.05 1.9 2.05 8,505
04/02/2013 2.03 2.05 1.9 1.95 43,710
04/01/2013 2 2.05 2 2.05 5,200
03/28/2013 1.98 2.03 1.8 2 9,408
03/27/2013 2 2 1.98 1.98 1,964
03/26/2013 1.9 2.05 1.9 2.03 28,205
03/25/2013 2 2.05 2 2.05 4,612
03/22/2013 2 2 1.95 2 2,485
03/21/2013 1.71 2 1.71 2 4,300
03/20/2013 1.95 1.95 1.95 1.95 1,837
03/19/2013 2 2 2 2 00
03/18/2013 2 2 1.96 2 14,105
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.