Quantcast

Yuma Energy, Inc. Historical Stock Prices

YUMA 
$0.2648
*  
0.0256
8.82%
Get YUMA Alerts
*Delayed - data as of Aug. 20, 2018 13:31 ET  -  Find a broker to begin trading YUMA now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    YUMA Real Time
 
 
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 17-MAY-2018 TO 17-AUG-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.
13:31 0.2575 0.3046 0.2501 0.2648 164,948
08/17/2018 0.319 0.33 0.2902 0.2904 502,609
08/16/2018 0.21 0.45 0.205 0.2996 2,011,976
08/15/2018 0.21 0.215 0.1638 0.2 313,874
08/14/2018 0.2381 0.2381 0.2171 0.225 160,194
08/13/2018 0.246 0.2473 0.23 0.2381 115,755
08/10/2018 0.31 0.31 0.229 0.2459 719,408
08/09/2018 0.3532 0.3532 0.342 0.345 229,579
08/08/2018 0.343 0.357 0.343 0.3549 41,828
08/07/2018 0.36 0.3649 0.342 0.3421 93,218
08/06/2018 0.3622 0.3624 0.343 0.356 54,509
08/03/2018 0.3565 0.3565 0.34 0.343 83,519
08/02/2018 0.3641 0.3642 0.3418 0.345 80,565
08/01/2018 0.387 0.387 0.333 0.3642 94,690
07/31/2018 0.3825 0.3825 0.355 0.3696 260,853
07/30/2018 0.43 0.4325 0.332 0.38 347,000
07/27/2018 0.459 0.459 0.4 0.415 138,287
07/26/2018 0.4599 0.4599 0.4222 0.43 306,985
07/25/2018 0.469 0.469 0.431 0.44 115,236
07/24/2018 0.454 0.459 0.444 0.45 73,059
07/23/2018 0.45 0.466 0.45 0.459 161,251
07/20/2018 0.45 0.479 0.45 0.46 241,544
07/19/2018 0.465 0.479 0.4401 0.45 333,543
07/18/2018 0.455 0.489 0.425 0.4575 313,827
07/17/2018 0.4625 0.48 0.4301 0.455 511,350
07/16/2018 0.499 0.499 0.453 0.46 174,927
07/13/2018 0.4855 0.515 0.455 0.48 818,938
07/12/2018 0.51 0.5201 0.46 0.4855 584,517
07/11/2018 0.581 0.581 0.505 0.51 434,001
07/10/2018 0.6 0.62 0.5526 0.581 732,724
07/09/2018 0.64 0.645 0.554 0.594 720,696
07/06/2018 0.503 0.64 0.48 0.6225 1,218,569
07/05/2018 0.62 0.65 0.5035 0.5035 799,137
07/03/2018 0.58 0.74 0.551 0.596 1,749,593
07/02/2018 0.53 0.609 0.479 0.54 747,742
06/29/2018 0.55 0.6219 0.45 0.5356 1,426,998
06/28/2018 0.93 0.98 0.5231 0.54 6,693,152
06/27/2018 0.379 0.7425 0.37 0.72 7,570,642
06/26/2018 0.3501 0.3799 0.3501 0.37 244,925
06/25/2018 0.4 0.4 0.35 0.3501 166,637
06/22/2018 0.389 0.389 0.3678 0.3798 68,179
06/21/2018 0.389 0.4087 0.35 0.379 202,071
06/20/2018 0.4 0.41 0.3601 0.379 187,160
06/19/2018 0.39 0.4199 0.3801 0.4199 209,243
06/18/2018 0.43 0.43 0.38 0.41 577,190
06/15/2018 0.43 0.43 0.38 0.425 537,442
06/14/2018 0.4275 0.43 0.4 0.43 165,542
06/13/2018 0.4022 0.4299 0.4 0.4299 316,822
06/12/2018 0.37 0.44 0.3621 0.4329 745,801
06/11/2018 0.4 0.47 0.3627 0.4021 1,436,179
06/08/2018 0.3506 0.389 0.3411 0.389 221,839
06/07/2018 0.362 0.3699 0.332 0.3406 146,904
06/06/2018 0.3899 0.3899 0.3502 0.352 266,211
06/05/2018 0.3555 0.389 0.355 0.3698 325,676
06/04/2018 0.38 0.3894 0.3301 0.3455 227,796
06/01/2018 0.3804 0.4003 0.37 0.3799 207,837
05/31/2018 0.4101 0.47 0.4003 0.4004 168,636
05/30/2018 0.38 0.499 0.378 0.4095 904,388
05/29/2018 0.398 0.398 0.3779 0.3847 47,481
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
*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