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

Journeyenergyinc (OP: JRNGF )

2.760 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 3.575 3.750 3.510 3.610 201,769 -0.11(-2.96%)
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%)
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.