Skip to main content

Journeyenergyinc (OP: JRNGF )

2.345 -0.013 (-0.57%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.960 3.189 2.910 3.130 161,206 +0.22(+7.56%)
Feb 25, 2022 2.700 2.913 2.720 2.910 94,289 +0.21(+7.78%)
Feb 24, 2022 2.688 2.750 2.580 2.700 64,215 +0.04(+1.50%)
Feb 23, 2022 2.644 2.730 2.640 2.660 52,366 +0.04(+1.53%)
Feb 22, 2022 2.750 2.815 2.482 2.620 177,369 -0.15(-5.42%)
Feb 18, 2022 2.770 0 -0.05(-1.77%)
Feb 17, 2022 2.960 3.020 2.760 2.820 142,624 -0.08(-2.76%)
Feb 16, 2022 3.022 3.080 2.870 2.900 69,602 -0.08(-2.68%)
Feb 15, 2022 2.890 2.998 2.790 2.980 40,857 +0.08(+2.76%)
Feb 14, 2022 2.741 2.909 2.709 2.900 43,004 +0.05(+1.76%)
Feb 11, 2022 2.798 2.870 2.755 2.850 119,677 +0.10(+3.80%)
Feb 10, 2022 2.792 2.940 2.720 2.745 129,752 -0.10(-3.67%)
Feb 09, 2022 2.980 2.980 2.730 2.850 97,335 +0.15(+5.56%)
Feb 08, 2022 2.860 2.880 2.660 2.700 305,876 -0.31(-10.30%)
Feb 07, 2022 3.090 3.147 2.910 3.010 78,284 -0.08(-2.59%)
Feb 04, 2022 3.290 3.339 3.010 3.090 204,202 -0.14(-4.33%)
Feb 03, 2022 3.150 3.300 3.230 57,974 -0.07(-2.12%)
Feb 02, 2022 3.340 3.466 3.170 3.300 80,721 -0.03(-0.90%)
Feb 01, 2022 3.200 3.360 3.085 3.330 82,685 +0.14(+4.39%)
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%)
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.