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 (%)
Jul 29, 2022 4.100 4.480 4.100 4.420 691,481 +0.56(+14.49%)
Jul 28, 2022 3.935 4.000 3.820 3.861 201,913 -0.04(-1.01%)
Jul 27, 2022 3.645 3.914 3.560 3.900 291,565 +0.24(+6.56%)
Jul 26, 2022 3.660 3.800 3.540 3.660 128,958 +0.08(+2.23%)
Jul 25, 2022 3.360 3.602 3.360 3.580 147,834 +0.28(+8.48%)
Jul 22, 2022 3.538 3.570 3.270 3.300 378,840 -0.16(-4.62%)
Jul 21, 2022 3.500 3.600 3.390 3.460 223,284 -0.25(-6.74%)
Jul 20, 2022 3.540 3.710 3.470 3.710 123,621 +0.10(+2.83%)
Jul 19, 2022 3.390 3.616 3.382 3.608 143,301 +0.19(+5.50%)
Jul 18, 2022 3.260 3.530 3.243 3.420 245,406 +0.28(+9.06%)
Jul 15, 2022 3.120 3.208 3.088 3.136 124,001 +0.02(+0.51%)
Jul 14, 2022 3.260 3.260 2.854 3.120 389,925 -0.14(-4.29%)
Jul 13, 2022 3.270 3.300 3.157 3.260 160,726 -0.07(-2.10%)
Jul 12, 2022 3.410 3.410 3.240 3.330 301,813 -0.14(-3.99%)
Jul 11, 2022 3.380 3.500 3.320 3.469 88,105 -0.02(-0.62%)
Jul 08, 2022 3.600 3.610 3.470 3.490 51,798 -0.10(-2.79%)
Jul 07, 2022 3.500 3.710 3.500 3.590 202,666 +0.29(+8.79%)
Jul 06, 2022 3.475 3.510 3.060 3.300 479,251 -0.17(-4.90%)
Jul 05, 2022 3.640 3.670 3.390 3.470 240,689 -0.26(-6.97%)
Jul 01, 2022 3.750 3.750 3.560 3.730 17,748 +0.07(+1.91%)
Jun 30, 2022 3.760 3.800 3.560 3.660 252,606 -0.21(-5.43%)
Jun 29, 2022 4.060 4.181 3.840 3.870 92,352 -0.23(-5.61%)
Jun 28, 2022 3.950 4.150 3.950 4.100 230,577 +0.19(+4.86%)
Jun 27, 2022 3.750 3.930 3.680 3.910 199,990 +0.21(+5.68%)
Jun 24, 2022 3.535 3.900 3.535 3.700 118,538 +0.05(+1.37%)
Jun 23, 2022 4.172 4.200 3.460 3.650 475,429 -0.45(-10.98%)
Jun 22, 2022 4.000 4.175 3.977 4.100 451,607 -0.31(-7.03%)
Jun 21, 2022 4.440 4.590 4.361 4.410 140,405 +0.26(+6.27%)
Jun 17, 2022 4.600 4.700 4.090 4.150 654,994 -0.55(-11.70%)
Jun 16, 2022 4.890 4.907 4.560 4.700 371,103 -0.29(-5.91%)
Jun 15, 2022 5.200 5.200 4.820 4.995 154,266 -0.01(-0.30%)
Jun 14, 2022 5.450 5.450 4.910 5.010 448,810 -0.29(-5.47%)
Jun 13, 2022 5.580 5.580 5.000 5.300 386,585 -0.36(-6.36%)
Jun 10, 2022 5.980 5.980 5.450 5.660 285,251 -0.16(-2.75%)
Jun 09, 2022 6.100 6.101 5.765 5.820 300,462 -0.32(-5.21%)
Jun 08, 2022 6.200 6.350 5.971 6.140 384,982 +0.04(+0.66%)
Jun 07, 2022 6.000 6.190 5.360 6.100 190,621 +0.10(+1.68%)
Jun 06, 2022 6.075 6.220 5.880 5.999 296,666 +0.08(+1.37%)
Jun 03, 2022 6.005 6.010 5.826 5.918 201,017 -0.02(-0.37%)
Jun 02, 2022 5.910 6.000 5.790 5.940 224,781 +0.12(+2.06%)
Jun 01, 2022 5.868 5.930 5.600 5.820 181,033 +0.11(+1.93%)
May 31, 2022 6.040 6.170 5.580 5.710 316,003 +0.27(+4.96%)
May 27, 2022 5.700 5.700 5.300 5.440 375,244 -0.13(-2.33%)
May 26, 2022 5.380 5.637 5.330 5.570 470,555 +0.34(+6.50%)
May 25, 2022 5.130 5.295 4.930 5.230 419,480 +0.32(+6.52%)
May 24, 2022 4.800 4.945 4.710 4.910 239,548 +0.09(+1.87%)
May 23, 2022 4.670 4.920 4.650 4.820 300,220 +0.21(+4.44%)
May 20, 2022 4.635 4.880 4.520 4.615 200,314 +0.06(+1.21%)
May 19, 2022 4.500 4.740 4.432 4.560 171,707 -0.01(-0.11%)
May 18, 2022 4.760 4.770 4.430 4.565 370,858 -0.19(-4.10%)
May 17, 2022 4.500 4.910 4.495 4.760 382,249 +0.24(+5.33%)
May 16, 2022 4.320 4.760 4.150 4.519 688,842 +0.41(+9.95%)
May 13, 2022 3.980 4.210 3.800 4.110 635,127 +0.49(+13.54%)
May 12, 2022 3.705 3.760 3.460 3.620 194,714 -0.11(-2.95%)
May 11, 2022 3.646 3.930 3.640 3.730 212,207 +0.21(+5.97%)
May 10, 2022 3.630 3.820 3.390 3.520 423,753 -0.04(-1.12%)
May 09, 2022 3.808 3.820 3.490 3.560 390,699 -0.45(-11.22%)
May 06, 2022 4.010 4.180 3.900 4.010 254,300 +0.01(+0.25%)
May 05, 2022 4.200 4.200 3.750 4.000 372,445 -0.05(-1.23%)
May 04, 2022 3.900 4.073 3.758 4.050 252,121 +0.27(+7.14%)
May 03, 2022 3.640 3.899 3.583 3.780 300,179 +0.17(+4.71%)
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.