Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Aug 01, 2018 0.3870 0.3870 0.3330 0.3642 94,690 -0.01(-1.46%)
Jul 31, 2018 0.3825 0.3825 0.3550 0.3696 260,853 -0.01(-2.74%)
Jul 30, 2018 0.4300 0.4325 0.3320 0.3800 347,100 -0.03(-8.43%)
Jul 27, 2018 0.4590 0.4590 0.4000 0.4150 138,200 -0.02(-3.49%)
Jul 26, 2018 0.4599 0.4599 0.4222 0.4300 308,708 -0.01(-2.27%)
Jul 25, 2018 0.4690 0.4690 0.4310 0.4400 115,236 -0.01(-2.22%)
Jul 24, 2018 0.4540 0.4590 0.4440 0.4500 73,059 -0.01(-1.96%)
Jul 23, 2018 0.4500 0.4660 0.4500 0.4590 161,255 -0.00(-0.22%)
Jul 20, 2018 0.4500 0.4790 0.4500 0.4600 241,544 +0.01(+2.22%)
Jul 19, 2018 0.4650 0.4790 0.4401 0.4500 333,543 -0.01(-1.64%)
Jul 18, 2018 0.4550 0.4890 0.4250 0.4575 313,827 +0.00(+0.55%)
Jul 17, 2018 0.4625 0.4800 0.4301 0.4550 511,350 -0.01(-1.09%)
Jul 16, 2018 0.4990 0.4990 0.4530 0.4600 175,127 -0.02(-4.17%)
Jul 13, 2018 0.4855 0.5150 0.4550 0.4800 818,938 -0.01(-1.12%)
Jul 12, 2018 0.5100 0.5201 0.4600 0.4855 584,517 -0.02(-4.81%)
Jul 11, 2018 0.5810 0.5810 0.5050 0.5100 434,001 -0.07(-12.22%)
Jul 10, 2018 0.6000 0.6200 0.5526 0.5810 732,724 -0.01(-2.19%)
Jul 09, 2018 0.6400 0.6450 0.5540 0.5940 722,696 -0.03(-4.58%)
Jul 06, 2018 0.5030 0.6400 0.4800 0.6225 1,218,589 +0.12(+23.63%)
Jul 05, 2018 0.6200 0.6500 0.5035 0.5035 799,137 -0.09(-15.52%)
Jul 03, 2018 0.5960 0.5960 0.5960 0 +0.06(+10.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.