Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (OP: JRNGF )

1.370 -0.003 (-0.25%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.390 1.390 1.350 1.370 43,606 -0.00(-0.25%)
Feb 13, 2025 1.381 1.381 1.367 1.373 6,751 -0.01(-0.47%)
Feb 12, 2025 1.390 1.390 1.375 1.380 2,688 -0.01(-0.72%)
Feb 11, 2025 1.380 1.400 1.365 1.390 35,293 +0.01(+1.02%)
Feb 10, 2025 1.355 1.395 1.300 1.376 14,148 +0.03(+1.93%)
Feb 07, 2025 1.360 1.360 1.320 1.350 60,330 +0.01(+0.75%)
Feb 06, 2025 1.377 1.380 1.340 1.340 97,668 -0.06(-4.63%)
Feb 05, 2025 1.416 1.430 1.405 1.405 6,890 -0.02(-1.20%)
Feb 04, 2025 1.400 1.455 1.330 1.422 51,068 +0.03(+2.30%)
Feb 03, 2025 1.380 1.390 1.350 1.390 49,030 -0.01(-0.71%)
Jan 31, 2025 1.480 1.484 1.400 1.400 34,868 -0.08(-5.41%)
Jan 30, 2025 1.510 1.510 1.480 1.480 36,234 -0.03(-1.70%)
Jan 29, 2025 1.468 1.506 1.468 1.506 9,713 +0.05(+3.34%)
Jan 28, 2025 1.420 1.470 1.390 1.457 53,300 +0.06(+4.44%)
Jan 27, 2025 1.450 1.450 1.395 1.395 64,061 -0.06(-4.45%)
Jan 24, 2025 1.460 1.470 1.410 1.460 59,595 -0.02(-1.35%)
Jan 23, 2025 1.470 1.484 1.450 1.480 70,473 +0.01(+0.68%)
Jan 22, 2025 1.483 1.510 1.460 1.470 44,125 -0.03(-2.00%)
Jan 21, 2025 1.470 1.506 1.450 1.500 31,011 +0.02(+1.56%)
Jan 17, 2025 1.535 1.535 1.470 1.477 46,827 -0.05(-3.15%)
Jan 16, 2025 1.515 1.533 1.505 1.525 37,236 +0.00(+0.32%)
Jan 15, 2025 1.509 1.520 1.499 1.520 42,583 +0.02(+1.00%)
Jan 14, 2025 1.480 1.505 1.460 1.505 48,516 +0.02(+1.69%)
Jan 13, 2025 1.510 1.520 1.480 1.480 93,678 -0.03(-1.99%)
Jan 10, 2025 1.508 1.534 1.500 1.510 59,651 +0.02(+1.34%)
Jan 08, 2025 1.520 1.529 1.470 1.490 25,809 -0.03(-2.23%)
Jan 07, 2025 1.530 1.530 1.510 1.524 11,352 +0.03(+2.28%)
Jan 06, 2025 1.510 1.521 1.480 1.490 160,754 +0.03(+2.05%)
Jan 03, 2025 1.420 1.460 1.420 1.460 14,665 +0.04(+2.52%)
Jan 02, 2025 1.340 1.440 1.340 1.424 63,556 +0.10(+7.89%)
Dec 31, 2024 1.320 0 +0.00(+0.00%)
Dec 30, 2024 1.288 1.340 1.260 1.320 131,234 +0.04(+3.12%)
Dec 27, 2024 1.271 1.300 1.271 1.280 28,573 +0.01(+0.80%)
Dec 26, 2024 1.330 1.360 1.250 1.270 76,015 -0.03(-2.31%)
Dec 24, 2024 1.280 1.310 1.270 1.300 26,986 +0.04(+3.26%)
Dec 23, 2024 1.240 1.260 1.210 1.259 202,902 +0.04(+3.20%)
Dec 20, 2024 1.210 1.264 1.210 1.220 67,437 -0.01(-0.81%)
Dec 19, 2024 1.250 1.250 1.200 1.230 88,060 +0.00(+0.29%)
Dec 18, 2024 1.190 1.300 1.180 1.226 270,620 -0.07(-5.65%)
Dec 17, 2024 1.300 1.310 1.240 1.300 436,356 -0.02(-1.81%)
Dec 16, 2024 1.375 1.400 1.306 1.324 140,583 -0.08(-5.43%)
Dec 13, 2024 1.360 1.410 1.360 1.400 59,036 +0.01(+0.47%)
Dec 12, 2024 1.481 1.490 1.376 1.393 112,011 -0.11(-7.10%)
Dec 11, 2024 1.490 1.505 1.450 1.500 76,600 +0.02(+1.35%)
Dec 10, 2024 1.505 1.518 1.480 1.480 37,140 -0.02(-1.33%)
Dec 09, 2024 1.485 1.570 1.485 1.500 53,148 +0.00(+0.33%)
Dec 06, 2024 1.640 1.640 1.490 1.495 68,701 -0.09(-5.56%)
Dec 05, 2024 1.570 1.597 1.563 1.583 62,747 +0.03(+2.13%)
Dec 04, 2024 1.640 1.640 1.540 1.550 208,643 +0.01(+0.88%)
Dec 03, 2024 1.515 1.570 1.466 1.536 163,759 +0.04(+2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.