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 31, 2023 4.600 4.630 4.590 4.615 102,647 +0.11(+2.35%)
Jul 28, 2023 4.486 4.532 4.450 4.509 91,554 +0.05(+1.10%)
Jul 27, 2023 4.520 4.560 4.460 4.460 86,068 -0.06(-1.37%)
Jul 26, 2023 4.600 4.600 4.450 4.522 54,475 -0.01(-0.20%)
Jul 25, 2023 4.530 4.600 4.480 4.531 123,309 +0.01(+0.24%)
Jul 24, 2023 4.396 4.560 4.370 4.520 168,540 +0.13(+2.96%)
Jul 21, 2023 4.400 4.400 4.350 4.390 93,818 +0.07(+1.62%)
Jul 20, 2023 4.370 4.400 4.261 4.320 70,742 +0.00(+0.00%)
Jul 19, 2023 4.250 4.390 4.240 4.320 108,453 +0.11(+2.61%)
Jul 18, 2023 4.100 4.230 4.050 4.210 188,252 +0.17(+4.08%)
Jul 17, 2023 4.050 4.115 4.040 4.045 50,379 +0.01(+0.37%)
Jul 14, 2023 4.100 4.250 4.020 4.030 58,630 -0.18(-4.23%)
Jul 13, 2023 4.080 4.220 4.080 4.208 116,361 +0.05(+1.25%)
Jul 12, 2023 4.180 4.240 4.127 4.156 47,646 -0.01(-0.34%)
Jul 11, 2023 4.270 4.270 4.100 4.170 127,891 +0.07(+1.76%)
Jul 10, 2023 4.170 4.220 4.060 4.098 117,528 -0.08(-1.96%)
Jul 07, 2023 4.070 4.180 3.960 4.180 92,595 +0.22(+5.45%)
Jul 06, 2023 4.130 4.130 3.920 3.964 99,180 -0.15(-3.55%)
Jul 05, 2023 4.140 4.170 4.070 4.110 51,535 -0.03(-0.65%)
Jul 03, 2023 4.050 4.140 4.050 4.137 10,619 -0.00(-0.07%)
Jun 30, 2023 4.100 4.184 4.070 4.140 69,974 +0.06(+1.47%)
Jun 29, 2023 4.020 4.100 3.978 4.080 44,592 +0.13(+3.24%)
Jun 28, 2023 3.880 3.970 3.870 3.952 51,582 +0.04(+1.07%)
Jun 27, 2023 3.940 3.940 3.864 3.910 112,188 -0.03(-0.76%)
Jun 26, 2023 3.897 4.000 3.897 3.940 74,685 +0.04(+0.90%)
Jun 23, 2023 3.950 3.960 3.860 3.905 103,844 -0.10(-2.50%)
Jun 22, 2023 4.056 4.060 3.960 4.005 98,649 -0.14(-3.42%)
Jun 21, 2023 4.060 4.147 4.060 4.147 32,934 +0.09(+2.14%)
Jun 20, 2023 4.030 4.100 3.980 4.060 84,285 -0.04(-0.98%)
Jun 16, 2023 4.080 4.125 4.030 4.100 91,322 -0.02(-0.49%)
Jun 15, 2023 4.120 4.210 4.060 4.120 100,115 -0.35(-7.83%)
May 08, 2023 4.440 4.690 4.440 4.470 87,150 -0.05(-1.11%)
May 05, 2023 4.419 4.590 4.330 4.520 171,438 +0.28(+6.73%)
May 04, 2023 4.310 4.310 4.200 4.235 77,265 -0.04(-0.94%)
May 03, 2023 4.250 4.330 4.180 4.275 101,630 -0.04(-1.04%)
May 02, 2023 4.350 4.410 4.163 4.320 201,804 -0.06(-1.37%)
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.