Skip to main content

Journeyenergyinc (OP: JRNGF )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.850 3.960 3.675 3.720 143,214 -0.09(-2.36%)
Apr 28, 2022 3.640 3.880 3.520 3.810 370,716 +0.18(+4.96%)
Apr 27, 2022 3.670 3.710 3.524 3.630 186,233 -0.04(-1.15%)
Apr 26, 2022 3.671 3.790 3.552 3.672 118,716 -0.04(-1.02%)
Apr 25, 2022 3.700 3.760 3.440 3.710 448,639 -0.16(-4.13%)
Apr 22, 2022 4.100 4.100 3.750 3.870 492,422 -0.24(-5.93%)
Apr 21, 2022 4.110 4.580 4.070 4.114 304,313 -0.22(-4.99%)
Apr 20, 2022 4.420 4.420 4.230 4.330 357,373 -0.07(-1.59%)
Apr 19, 2022 4.870 4.870 4.321 4.400 176,653 -0.28(-5.98%)
Apr 18, 2022 4.524 4.720 4.508 4.680 299,116 +0.21(+4.70%)
Apr 14, 2022 4.400 4.502 4.290 4.470 192,479 +0.06(+1.36%)
Apr 13, 2022 4.452 4.540 4.300 4.410 125,416 +0.08(+1.85%)
Apr 12, 2022 4.450 4.530 4.320 4.330 168,190 +0.05(+1.17%)
Apr 11, 2022 4.500 4.500 4.220 4.280 188,397 -0.23(-5.10%)
Apr 08, 2022 4.500 4.570 4.433 4.510 116,592 -0.03(-0.76%)
Apr 07, 2022 4.690 4.690 4.330 4.545 106,904 +0.00(+0.10%)
Apr 06, 2022 4.690 4.760 4.410 4.540 175,444 -0.14(-2.99%)
Apr 05, 2022 4.740 4.970 4.650 4.680 140,447 -0.19(-3.96%)
Apr 04, 2022 5.111 5.111 4.790 4.873 186,833 -0.13(-2.55%)
Apr 01, 2022 5.100 5.210 4.980 5.000 197,795 -0.11(-2.14%)
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%)
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.