Quantcast

Historical Stock Prices

YUMA 
$0.399
*  
0.0109
2.66%
Get YUMA Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading YUMA now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/25/2018 0.411 0.4179 0.3478 0.399 240,861
05/24/2018 0.42 0.4298 0.4057 0.4099 110,432
05/23/2018 0.4597 0.4597 0.4136 0.4296 127,769
05/22/2018 0.46 0.46 0.4188 0.4488 136,310
05/21/2018 0.46 0.47 0.4301 0.4588 105,330
05/18/2018 0.47 0.47 0.45 0.46 133,543
05/17/2018 0.4867 0.4987 0.44 0.4751 442,740
05/16/2018 0.54 0.54 0.441 0.48 419,576
05/15/2018 0.5 0.58 0.499 0.505 1,030,016
05/14/2018 0.55 0.56 0.4118 0.476 1,694,948
05/11/2018 1.11 1.13 1.08 1.13 96,478
05/10/2018 1.08 1.11 1.07 1.07 87,246
05/09/2018 1.1 1.1 1.05 1.08 183,108
05/08/2018 1.1 1.1 1.06 1.08 67,517
05/07/2018 1.04 1.32 1.04 1.07 766,743
05/04/2018 1.03 1.07 1.02 1.06 91,545
05/03/2018 1.02 1.06 1.02 1.03 32,439
05/02/2018 1.05 1.07 1.02 1.04 53,854
05/01/2018 1.08 1.08 1.05 1.08 22,864
04/30/2018 1.084 1.09 1.06 1.07 31,252
04/27/2018 1.09 1.09 1.05 1.08 97,491
04/26/2018 1.07 1.1 1.0601 1.07 23,051
04/25/2018 1.15 1.15 1.05 1.05 176,157
04/24/2018 1.25 1.25 1.17 1.17 31,046
04/23/2018 1.21 1.2353 1.21 1.22 11,738
04/20/2018 1.24 1.27 1.22 1.221 83,718
04/19/2018 1.2 1.27 1.17 1.23 87,947
04/18/2018 1.16 1.5499 1.15 1.2 595,466
04/17/2018 1.15 1.16 1.14 1.15 42,239
04/16/2018 1.16 1.16 1.1001 1.14 46,674
04/13/2018 1.13 1.15 1.1 1.14 48,923
04/12/2018 1.13 1.1413 1.0901 1.12 76,398
04/11/2018 1.13 1.15 1.09 1.13 100,186
04/10/2018 1.12 1.13 1.11 1.11 22,240
04/09/2018 1.12 1.15 1.1001 1.11 94,507
04/06/2018 1.1 1.14 1.06 1.13 97,623
04/05/2018 1.1 1.12 1.06 1.11 50,634
04/04/2018 1.06 1.11 1.06 1.11 26,243
04/03/2018 1.12 1.12 1.06 1.06 85,198
04/02/2018 1.09 1.11 1.07 1.1 42,100
03/29/2018 1.1 1.12 1.09 1.09 166,998
03/28/2018 1.0789 1.0931 1.0789 1.09 18,468
03/27/2018 1.08 1.0801 1.06 1.08 21,612
03/26/2018 1.12 1.12 1.06 1.08 13,379
03/23/2018 1.09 1.11 1.06 1.11 48,002
03/22/2018 1.09 1.1 1.05 1.1 46,519
03/21/2018 1.07 1.14 1.06 1.07 221,779
03/20/2018 1.1 1.1 1.07 1.07 32,907
03/19/2018 1.17 1.17 1.08 1.08 74,099
03/16/2018 1.09 1.19 1.0749 1.19 51,440
03/15/2018 1.11 1.1256 1.08 1.09 38,118
03/14/2018 1.14 1.14 1.0999 1.1 34,048
03/13/2018 1.12 1.2 1.11 1.13 31,855
03/12/2018 1.09 1.13 1.09 1.1 73,196
03/09/2018 1.11 1.11 1.06 1.09 99,448
03/08/2018 1.09 1.1289 1.07 1.09 42,825
03/07/2018 1.12 1.15 1.08 1.1 111,656
03/06/2018 1.16 1.18 1.11 1.11 101,103
03/05/2018 1.14 1.17 1.13 1.17 76,524
03/02/2018 1.11 1.14 1.08 1.14 40,904
03/01/2018 1.12 1.1288 1.1 1.11 32,231
02/28/2018 1.19 1.19 1.09 1.13 180,126
02/27/2018 1.21 1.28 1.14 1.14 233,971
02/26/2018 1.1626 1.27 1.16 1.2255 178,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio