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 (%)
Mar 31, 2022 5.090 5.450 4.994 5.110 165,693 +0.04(+0.79%)
Mar 30, 2022 5.379 5.560 5.040 5.070 200,605 -0.13(-2.52%)
Mar 29, 2022 4.920 5.210 4.748 5.201 317,207 +0.15(+2.99%)
Mar 28, 2022 5.150 5.200 4.710 5.050 352,715 -0.15(-2.79%)
Mar 25, 2022 4.790 5.314 4.520 5.195 478,333 +0.65(+14.22%)
Mar 24, 2022 4.380 4.650 4.100 4.548 381,676 +0.41(+9.88%)
Mar 23, 2022 4.150 4.350 3.959 4.139 297,548 +0.22(+5.73%)
Mar 22, 2022 4.087 4.090 3.850 3.915 152,244 -0.09(-2.30%)
Mar 21, 2022 3.865 4.090 3.850 4.007 153,743 +0.16(+4.08%)
Mar 18, 2022 4.045 4.100 3.750 3.850 180,890 -0.25(-6.17%)
Mar 17, 2022 3.820 4.130 3.800 4.103 257,052 +0.40(+10.89%)
Mar 16, 2022 3.700 3.850 3.550 3.700 149,668 +0.03(+0.82%)
Mar 15, 2022 3.405 3.700 3.405 3.670 378,841 -0.14(-3.67%)
Mar 14, 2022 4.100 4.150 3.676 3.810 397,482 -0.28(-6.85%)
Mar 11, 2022 3.860 4.230 3.822 4.090 299,514 +0.23(+5.96%)
Mar 10, 2022 4.080 4.290 3.761 3.860 172,316 -0.09(-2.28%)
Mar 09, 2022 4.230 4.230 3.650 3.950 215,269 -0.27(-6.44%)
Mar 08, 2022 4.310 4.530 4.110 4.222 443,142 -0.05(-1.12%)
Mar 07, 2022 4.034 4.300 3.910 4.270 598,131 +0.54(+14.47%)
Mar 04, 2022 3.451 3.810 3.251 3.730 372,095 +0.33(+9.74%)
Mar 03, 2022 3.000 3.510 2.980 3.399 475,790 +0.48(+16.40%)
Mar 02, 2022 3.030 3.030 2.891 2.920 145,713 +0.01(+0.34%)
Mar 01, 2022 3.160 3.168 2.820 2.910 332,515 -0.22(-7.03%)
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%)
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.