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, 2023 3.740 3.880 3.700 3.818 100,322 +0.10(+2.63%)
Jan 30, 2023 3.880 3.895 3.710 3.720 169,736 -0.23(-5.82%)
Jan 27, 2023 4.000 4.050 3.910 3.950 136,998 -0.05(-1.35%)
Jan 26, 2023 4.000 4.005 3.870 4.004 41,820 +0.08(+2.15%)
Jan 25, 2023 3.960 4.010 3.850 3.920 100,741 -0.10(-2.49%)
Jan 24, 2023 4.030 4.100 4.013 4.020 21,081 -0.09(-2.19%)
Jan 23, 2023 4.120 4.200 4.100 4.110 110,098 +0.01(+0.24%)
Jan 20, 2023 4.020 4.150 4.020 4.100 55,904 +0.02(+0.49%)
Jan 19, 2023 4.021 4.165 3.970 4.080 54,039 +0.00(+0.00%)
Jan 18, 2023 4.250 4.360 4.080 4.080 60,437 -0.07(-1.69%)
Jan 17, 2023 4.020 4.250 4.000 4.150 104,599 -0.01(-0.24%)
Jan 13, 2023 3.900 4.200 3.900 4.160 75,299 +0.18(+4.52%)
Jan 12, 2023 3.830 3.985 3.810 3.980 49,658 +0.21(+5.71%)
Jan 11, 2023 3.790 3.821 3.760 3.765 39,417 +0.02(+0.40%)
Jan 10, 2023 3.660 3.760 3.590 3.750 56,631 +0.04(+1.08%)
Jan 09, 2023 3.700 3.890 3.690 3.710 76,535 +0.06(+1.66%)
Jan 06, 2023 3.612 3.750 3.600 3.649 89,259 +0.08(+2.22%)
Jan 05, 2023 3.592 3.620 3.520 3.570 141,388 -0.06(-1.65%)
Jan 04, 2023 3.640 3.695 3.600 3.630 67,483 -0.04(-1.06%)
Jan 03, 2023 3.990 4.040 3.620 3.669 192,287 -0.37(-9.18%)
Dec 30, 2022 3.900 4.060 3.870 4.040 64,727 +0.10(+2.67%)
Dec 29, 2022 3.900 3.950 3.887 3.935 198,624 -0.02(-0.63%)
Dec 28, 2022 4.150 4.190 3.940 3.960 100,504 -0.29(-6.71%)
Dec 27, 2022 4.220 4.300 4.140 4.245 54,457 +0.11(+2.59%)
Dec 23, 2022 4.080 4.155 3.990 4.138 58,179 +0.18(+4.49%)
Dec 22, 2022 4.060 4.069 3.850 3.960 167,342 -0.06(-1.49%)
Dec 21, 2022 3.775 4.026 3.758 4.020 241,387 +0.37(+10.14%)
Dec 20, 2022 3.540 3.743 3.540 3.650 135,221 +0.03(+0.83%)
Dec 19, 2022 3.680 3.743 3.520 3.620 249,721 -0.10(-2.69%)
Dec 16, 2022 3.860 3.860 3.670 3.720 139,201 -0.07(-1.87%)
Dec 15, 2022 3.840 3.950 3.740 3.791 148,241 -0.09(-2.29%)
Dec 14, 2022 3.850 3.900 3.756 3.880 72,809 +0.06(+1.57%)
Dec 13, 2022 3.800 3.890 3.765 3.820 162,104 +0.16(+4.37%)
Dec 12, 2022 3.500 3.780 3.450 3.660 183,336 +0.15(+4.15%)
Dec 09, 2022 3.590 3.650 3.500 3.514 298,579 -0.09(-2.39%)
Dec 08, 2022 3.759 3.770 3.560 3.600 242,797 -0.09(-2.35%)
Dec 07, 2022 3.720 3.870 3.630 3.687 255,200 -0.04(-1.17%)
Dec 06, 2022 3.883 4.080 3.725 3.730 218,132 -0.22(-5.57%)
Dec 05, 2022 4.223 4.260 3.870 3.950 339,597 -0.27(-6.40%)
Dec 02, 2022 4.230 4.319 4.130 4.220 97,885 -0.01(-0.24%)
Dec 01, 2022 4.410 4.410 4.230 4.230 46,534 -0.09(-2.03%)
Nov 30, 2022 4.360 4.360 4.218 4.317 76,323 +0.09(+2.07%)
Nov 29, 2022 4.260 4.300 4.160 4.230 100,844 +0.10(+2.42%)
Nov 28, 2022 4.163 4.380 4.055 4.130 176,565 -0.13(-3.05%)
Nov 25, 2022 4.270 4.280 4.204 4.260 29,310 -0.02(-0.47%)
Nov 23, 2022 4.460 4.460 4.170 4.280 86,150 -0.09(-2.06%)
Nov 22, 2022 4.390 4.420 4.300 4.370 155,991 +0.04(+0.92%)
Nov 21, 2022 4.220 4.330 4.070 4.330 265,759 -0.01(-0.23%)
Nov 18, 2022 4.280 4.490 4.183 4.340 154,417 -0.05(-1.14%)
Nov 17, 2022 4.350 4.400 4.280 4.390 147,522 -0.08(-1.79%)
Nov 16, 2022 4.750 4.750 4.420 4.470 157,686 -0.22(-4.69%)
Nov 15, 2022 4.920 5.000 4.570 4.690 159,255 -0.07(-1.41%)
Nov 14, 2022 4.880 4.890 4.675 4.757 111,332 -0.09(-1.92%)
Nov 11, 2022 4.702 4.980 4.650 4.850 307,516 +0.31(+6.83%)
Nov 10, 2022 4.520 4.620 4.490 4.540 93,164 +0.18(+4.13%)
Nov 09, 2022 4.390 4.650 4.280 4.360 392,604 -0.40(-8.40%)
Nov 08, 2022 4.760 4.790 4.560 4.760 150,564 +0.09(+1.93%)
Nov 07, 2022 4.630 4.900 4.600 4.670 232,158 +0.11(+2.41%)
Nov 04, 2022 4.630 4.680 4.471 4.560 200,152 +0.18(+4.11%)
Nov 03, 2022 4.200 4.390 4.110 4.380 144,655 +0.16(+3.79%)
Nov 02, 2022 4.840 4.840 4.170 4.220 339,490 -0.35(-7.66%)
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.