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

Journeyenergyinc (OP: JRNGF )

2.613 -0.127 (-4.64%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 22, 2024 2.740 2.740 2.600 2.613 122,062 -0.13(-4.64%)
May 21, 2024 2.840 2.840 2.740 2.740 138,519 -0.10(-3.66%)
May 20, 2024 2.820 2.860 2.745 2.844 70,383 +0.08(+3.05%)
May 17, 2024 2.665 2.760 2.665 2.760 81,206 +0.11(+4.35%)
May 16, 2024 2.545 2.660 2.545 2.645 107,297 +0.05(+2.04%)
May 15, 2024 2.540 2.633 2.470 2.592 160,002 +0.11(+4.52%)
May 14, 2024 2.430 2.485 2.430 2.480 93,660 +0.05(+2.06%)
May 13, 2024 2.470 2.520 2.410 2.430 165,871 -0.03(-1.22%)
May 10, 2024 2.670 2.776 2.400 2.460 299,418 -0.21(-7.87%)
May 09, 2024 2.599 2.670 2.599 2.670 34,918 +0.12(+4.71%)
May 08, 2024 2.580 2.580 2.520 2.550 48,793 +0.00(+0.00%)
May 07, 2024 2.584 2.584 2.535 2.550 49,263 -0.06(-2.17%)
May 06, 2024 2.580 2.650 2.570 2.607 64,927 +0.04(+1.42%)
May 03, 2024 2.577 2.611 2.570 2.570 25,026 -0.03(-1.15%)
May 02, 2024 2.620 2.630 2.570 2.600 51,401 +0.02(+0.74%)
May 01, 2024 2.743 2.743 2.520 2.581 66,266 -0.03(-1.11%)
Apr 30, 2024 2.850 2.850 2.610 2.610 100,971 -0.24(-8.42%)
Apr 29, 2024 2.890 2.890 2.820 2.850 33,333 -0.02(-0.70%)
Apr 26, 2024 2.860 2.880 2.820 2.870 31,251 +0.02(+0.70%)
Apr 25, 2024 2.800 2.872 2.750 2.850 73,734 +0.09(+3.26%)
Apr 24, 2024 2.730 2.760 2.690 2.760 39,678 +0.03(+1.10%)
Apr 23, 2024 2.640 2.730 2.640 2.730 27,719 +0.12(+4.80%)
Apr 22, 2024 2.610 2.690 2.550 2.605 26,007 +0.02(+0.91%)
Apr 19, 2024 2.655 2.655 2.580 2.582 20,848 -0.01(-0.33%)
Apr 18, 2024 2.640 2.670 2.550 2.590 15,962 +0.01(+0.39%)
Apr 17, 2024 2.580 2.635 2.560 2.580 47,610 -0.02(-0.71%)
Apr 16, 2024 2.630 2.630 2.580 2.599 63,110 -0.03(-1.01%)
Apr 15, 2024 2.730 2.760 2.620 2.625 67,625 -0.04(-1.46%)
Apr 12, 2024 2.760 2.783 2.650 2.664 161,264 -0.02(-0.60%)
Apr 11, 2024 2.750 2.770 2.660 2.680 91,338 -0.07(-2.55%)
Apr 10, 2024 2.810 2.810 2.720 2.750 77,161 -0.06(-2.03%)
Apr 09, 2024 2.965 2.965 2.800 2.807 95,873 -0.15(-5.17%)
Apr 08, 2024 2.950 2.978 2.860 2.960 63,373 +0.02(+0.68%)
Apr 05, 2024 2.965 3.000 2.860 2.940 186,360 +0.09(+3.16%)
Apr 04, 2024 2.660 2.890 2.620 2.850 198,402 +0.18(+6.74%)
Apr 03, 2024 2.380 2.690 2.380 2.670 242,987 +0.31(+13.14%)
Apr 02, 2024 2.390 2.420 2.340 2.360 100,836 -0.03(-1.26%)
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.