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

Journeyenergyinc (OP: JRNGF )

2.348 -0.010 (-0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 4.280 4.489 4.280 4.450 121,306 +0.11(+2.53%)
Oct 28, 2022 4.390 4.430 4.249 4.340 100,246 -0.07(-1.59%)
Oct 27, 2022 4.435 4.550 4.370 4.410 164,876 -0.02(-0.45%)
Oct 26, 2022 4.270 4.480 4.250 4.430 163,411 +0.15(+3.63%)
Oct 25, 2022 4.440 4.440 4.220 4.275 127,316 -0.11(-2.62%)
Oct 24, 2022 4.300 4.390 4.210 4.390 250,196 +0.11(+2.57%)
Oct 21, 2022 4.055 4.280 4.000 4.280 160,427 +0.19(+4.52%)
Oct 20, 2022 4.130 4.250 4.050 4.095 76,682 +0.02(+0.61%)
Oct 19, 2022 4.010 4.110 3.950 4.070 239,332 +0.12(+3.04%)
Oct 18, 2022 4.055 4.100 3.840 3.950 129,246 -0.11(-2.71%)
Oct 17, 2022 4.100 4.170 4.030 4.060 122,736 +0.07(+1.75%)
Oct 14, 2022 4.240 4.240 3.924 3.990 115,112 -0.27(-6.34%)
Oct 13, 2022 3.925 4.310 3.925 4.260 178,232 +0.26(+6.50%)
Oct 12, 2022 4.070 4.080 3.930 4.000 170,755 -0.05(-1.23%)
Oct 11, 2022 4.400 4.400 4.050 4.050 235,680 -0.20(-4.71%)
Oct 10, 2022 4.400 4.450 4.150 4.250 127,342 -0.02(-0.47%)
Oct 07, 2022 4.400 4.466 4.219 4.270 428,944 -0.07(-1.52%)
Oct 06, 2022 4.170 4.400 4.170 4.336 254,666 +0.11(+2.51%)
Oct 05, 2022 4.101 4.270 3.890 4.230 177,644 +0.21(+5.23%)
Oct 04, 2022 4.050 4.100 3.900 4.020 325,098 +0.15(+3.87%)
Oct 03, 2022 3.584 3.920 3.570 3.870 404,270 +0.47(+13.82%)
Sep 30, 2022 3.290 3.530 3.290 3.400 130,915 +0.04(+1.22%)
Sep 29, 2022 3.500 3.500 3.290 3.359 247,828 -0.15(-4.30%)
Sep 28, 2022 3.230 3.530 3.220 3.510 244,308 +0.28(+8.81%)
Sep 27, 2022 3.189 3.340 3.160 3.226 334,748 +0.15(+4.90%)
Sep 26, 2022 3.286 3.340 3.070 3.075 219,506 -0.27(-8.21%)
Sep 23, 2022 3.550 3.670 3.280 3.350 457,589 -0.30(-8.22%)
Sep 22, 2022 3.560 3.770 3.560 3.650 214,453 -0.04(-1.08%)
Sep 21, 2022 3.790 3.876 3.670 3.690 81,933 -0.08(-2.12%)
Sep 20, 2022 3.730 3.800 3.650 3.770 166,646 -0.07(-1.82%)
Sep 19, 2022 3.728 3.860 3.700 3.840 128,109 -0.01(-0.26%)
Sep 16, 2022 3.923 3.980 3.780 3.850 143,976 -0.15(-3.75%)
Sep 15, 2022 4.180 4.180 3.980 4.000 80,153 -0.18(-4.31%)
Sep 14, 2022 4.093 4.280 4.093 4.180 159,997 +0.11(+2.70%)
Sep 13, 2022 4.180 4.190 4.010 4.070 146,835 -0.13(-3.10%)
Sep 12, 2022 4.333 4.360 4.200 4.200 105,968 -0.06(-1.41%)
Sep 09, 2022 4.300 4.345 4.240 4.260 132,975 -0.04(-0.93%)
Sep 08, 2022 4.140 4.302 4.090 4.300 123,045 +0.20(+4.88%)
Sep 07, 2022 4.200 4.280 4.040 4.100 289,984 -0.25(-5.75%)
Sep 06, 2022 4.440 4.450 4.340 4.350 67,602 -0.03(-0.62%)
Sep 02, 2022 4.430 4.480 4.328 4.377 207,922 +0.06(+1.32%)
Sep 01, 2022 4.450 4.510 4.265 4.320 164,975 -0.20(-4.32%)
Aug 31, 2022 4.425 4.660 4.390 4.515 96,906 -0.10(-2.06%)
Aug 30, 2022 4.900 4.900 4.560 4.610 258,754 -0.36(-7.24%)
Aug 29, 2022 4.918 5.093 4.900 4.970 101,465 +0.04(+0.81%)
Aug 26, 2022 4.855 5.140 4.855 4.930 163,459 +0.14(+3.03%)
Aug 25, 2022 4.983 5.020 4.785 4.785 132,201 -0.12(-2.35%)
Aug 24, 2022 4.960 4.960 4.650 4.900 202,349 +0.00(+0.00%)
Aug 23, 2022 5.110 5.150 4.770 4.900 504,065 -0.00(-0.10%)
Aug 22, 2022 5.010 5.010 4.620 4.905 229,694 +0.04(+0.72%)
Aug 19, 2022 4.938 4.947 4.820 4.870 119,713 -0.10(-2.01%)
Aug 18, 2022 4.850 5.000 4.850 4.970 177,518 +0.12(+2.47%)
Aug 17, 2022 4.915 5.110 4.850 4.850 151,006 -0.15(-3.00%)
Aug 16, 2022 5.090 5.300 4.950 5.000 212,767 +0.03(+0.60%)
Aug 15, 2022 4.900 5.150 4.710 4.970 344,392 -0.04(-0.80%)
Aug 12, 2022 4.960 5.070 4.880 5.010 121,974 +0.07(+1.42%)
Aug 11, 2022 4.850 5.080 4.850 4.940 144,672 +0.17(+3.67%)
Aug 10, 2022 4.340 4.825 4.340 4.765 216,340 +0.21(+4.73%)
Aug 09, 2022 4.380 4.580 4.350 4.550 263,689 +0.25(+5.81%)
Aug 08, 2022 4.160 4.316 4.020 4.300 202,071 +0.24(+5.91%)
Aug 05, 2022 3.800 4.101 3.700 4.060 128,889 +0.24(+6.28%)
Aug 04, 2022 3.850 4.020 3.796 3.820 173,901 -0.22(-5.45%)
Aug 03, 2022 4.350 4.350 3.972 4.040 233,337 -0.20(-4.72%)
Aug 02, 2022 4.223 4.290 4.150 4.240 123,083 -0.01(-0.24%)
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.