Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (OP: JRNGF )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 3.150 3.300 3.078 3.190 83,356 +0.18(+5.98%)
Jan 28, 2022 2.940 3.020 2.870 3.010 91,412 +0.16(+5.61%)
Jan 27, 2022 2.860 3.040 2.810 2.850 151,799 +0.02(+0.78%)
Jan 26, 2022 3.030 3.060 2.785 2.828 108,024 -0.13(-4.46%)
Jan 25, 2022 2.750 3.037 2.530 2.960 110,387 +0.17(+6.28%)
Jan 24, 2022 2.510 2.820 2.360 2.785 231,399 +0.01(+0.18%)
Jan 21, 2022 2.890 2.890 2.660 2.780 218,398 -0.18(-5.99%)
Jan 20, 2022 2.880 3.160 2.860 2.957 354,174 +0.08(+2.91%)
Jan 19, 2022 2.750 2.906 2.720 2.873 68,772 +0.17(+6.43%)
Jan 18, 2022 2.780 3.020 2.600 2.700 73,560 +0.18(+7.02%)
Jan 14, 2022 2.523 0 +0.03(+1.20%)
Jan 13, 2022 2.570 2.570 2.457 2.493 88,311 -0.10(-3.75%)
Jan 12, 2022 2.480 2.640 2.480 2.590 34,081 +0.09(+3.60%)
Jan 11, 2022 2.390 2.588 2.390 2.500 29,147 +0.15(+6.38%)
Jan 10, 2022 2.490 2.490 2.310 2.350 45,142 -0.06(-2.49%)
Jan 07, 2022 2.360 2.410 2.309 2.410 23,062 +0.05(+2.12%)
Jan 06, 2022 2.420 2.520 2.340 2.360 100,633 -0.02(-0.84%)
Jan 05, 2022 2.320 2.619 2.300 2.380 104,395 +0.08(+3.58%)
Jan 04, 2022 2.200 2.320 2.165 2.298 163,862 -0.00(-0.10%)
Jan 03, 2022 2.150 2.320 2.150 2.300 18,969 +0.20(+9.52%)
Dec 31, 2021 2.010 2.130 2.010 2.100 56,100 +0.10(+5.00%)
Dec 30, 2021 2.044 2.049 1.993 2.000 34,018 -0.01(-0.52%)
Dec 29, 2021 1.970 2.080 1.943 2.010 103,165 +0.03(+1.41%)
Dec 28, 2021 1.984 2.003 1.920 1.982 66,643 +0.03(+1.67%)
Dec 27, 2021 2.170 2.170 1.900 1.950 7,257 +0.00(+0.26%)
Dec 23, 2021 1.900 1.945 1.870 1.945 48,122 +0.10(+5.71%)
Dec 22, 2021 1.840 1.900 1.719 1.840 15,294 +0.10(+5.75%)
Dec 21, 2021 1.630 1.740 1.610 1.740 17,103 +0.14(+8.75%)
Dec 20, 2021 1.488 1.600 1.450 1.600 50,790 -0.02(-1.42%)
Dec 17, 2021 1.470 1.650 1.470 1.623 23,657 +0.00(+0.19%)
Dec 16, 2021 1.677 1.710 1.620 1.620 35,014 +0.02(+1.22%)
Dec 15, 2021 1.560 1.617 1.540 1.601 23,999 -0.02(-1.20%)
Dec 14, 2021 1.650 1.700 1.610 1.620 37,602 -0.03(-1.82%)
Dec 13, 2021 1.720 1.730 1.650 1.650 53,156 -0.08(-4.60%)
Dec 10, 2021 1.770 1.820 1.690 1.730 29,664 -0.04(-2.29%)
Dec 09, 2021 1.790 1.907 1.740 1.770 93,374 -0.12(-6.35%)
Dec 08, 2021 1.790 1.950 1.689 1.890 111,628 +0.20(+11.83%)
Dec 07, 2021 1.697 1.770 1.640 1.690 133,114 +0.19(+12.59%)
Dec 06, 2021 1.470 1.510 1.375 1.501 121,345 +0.14(+10.37%)
Dec 03, 2021 1.360 1.411 1.320 1.360 66,816 +0.06(+4.62%)
Dec 02, 2021 1.150 1.300 1.150 1.300 2,429 +0.05(+3.67%)
Dec 01, 2021 1.240 1.254 1.240 1.254 7,800 +0.00(+0.32%)
Nov 30, 2021 1.230 1.250 1.230 1.250 1,101 -0.03(-2.34%)
Nov 29, 2021 1.270 1.280 1.270 1.280 842 +0.06(+4.92%)
Nov 26, 2021 1.220 1.220 1.220 1.220 1,000 -0.09(-7.22%)
Nov 24, 2021 1.310 1.330 1.310 1.315 8,845 +0.02(+1.94%)
Nov 23, 2021 1.320 1.320 1.290 1.290 4,160 -0.01(-1.13%)
Nov 22, 2021 1.270 1.340 1.270 1.305 11,572 +0.00(+0.37%)
Nov 19, 2021 1.295 1.300 1.295 1.300 1,000 -0.06(-4.41%)
Nov 18, 2021 1.369 1.360 1.360 1.360 2,703 -0.01(-0.73%)
Nov 17, 2021 1.410 1.410 1.341 1.370 5,850 -0.03(-2.23%)
Nov 16, 2021 1.409 1.409 1.393 1.401 1,200 -0.02(-1.50%)
Nov 15, 2021 1.421 1.423 1.333 1.423 16,000 -0.03(-2.23%)
Nov 12, 2021 1.458 1.480 1.450 1.455 4,500 -0.01(-1.01%)
Nov 11, 2021 1.450 1.470 1.450 1.470 1,500 +0.06(+4.24%)
Nov 10, 2021 1.525 1.410 1.410 53,775 -0.05(-3.58%)
Nov 09, 2021 1.521 1.565 1.435 1.462 25,900 -0.02(-1.16%)
Nov 08, 2021 1.408 1.574 1.408 1.480 50,707 +0.15(+11.24%)
Nov 04, 2021 1.330 1.330 1.330 13 -0.01(-0.61%)
Nov 02, 2021 1.338 1.338 1.338 19 -0.05(-3.53%)
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.