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

Journeyenergyinc (OP: JRNGF )

2.613 UNCHANGED
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 31, 2019 1.940 1.940 1.872 1.872 27,200 -0.14(-7.18%)
May 30, 2019 2.018 2.020 2.016 2.017 97,300 +0.01(+0.37%)
May 29, 2019 2.009 2.009 2.009 2.009 15,000 -0.01(-0.53%)
May 28, 2019 2.020 2.020 2.020 2.020 5,900 +0.02(+1.06%)
May 24, 2019 1.998 1.999 1.996 1.999 21,000 -0.05(-2.49%)
May 22, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
May 21, 2019 2.050 2.050 2.050 2.050 24,500 +0.00(+0.00%)
May 17, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
May 16, 2019 2.050 2.050 2.046 2.050 33,700 +0.00(+0.00%)
May 15, 2019 2.030 2.050 2.030 2.050 17,800 +0.00(+0.22%)
May 14, 2019 2.006 2.064 2.006 2.045 45,300 +0.04(+2.01%)
May 13, 2019 1.983 2.005 1.983 2.005 5,200 +0.01(+0.62%)
May 10, 2019 1.923 2.005 1.923 1.993 141,400 +0.26(+15.18%)
May 09, 2019 1.730 1.730 1.730 1.730 800 -0.22(-11.28%)
May 08, 2019 1.930 1.950 1.930 1.950 1,000 -0.04(-1.81%)
May 06, 2019 1.986 1.986 1.986 0 -0.09(-4.26%)
May 03, 2019 1.900 2.074 1.900 2.074 6,000 +0.09(+4.73%)
May 02, 2019 1.981 1.981 1.981 1.981 500 -0.06(-3.10%)
May 01, 2019 2.043 2.044 2.043 2.044 5,000 +0.02(+0.89%)
Apr 30, 2019 2.050 2.050 2.026 2.026 7,000 +0.01(+0.65%)
Apr 26, 2019 2.013 2.013 2.013 0 -0.02(-0.79%)
Apr 25, 2019 1.986 2.030 1.986 2.029 8,300 +0.02(+0.95%)
Apr 24, 2019 2.019 2.019 2.010 2.010 5,800 -0.01(-0.30%)
Apr 23, 2019 1.997 2.017 1.997 2.016 16,200 +0.03(+1.31%)
Apr 22, 2019 1.990 1.990 1.990 1.990 1,300 -0.01(-0.31%)
Apr 18, 2019 2.171 2.171 1.996 1.996 1,000 -0.26(-11.45%)
Apr 17, 2019 2.254 2.254 2.254 2.254 1,300 +0.30(+15.61%)
Apr 16, 2019 1.690 1.950 1.690 1.950 9,618 +0.34(+21.12%)
Apr 08, 2019 1.610 1.610 1.610 0 +0.04(+2.38%)
Apr 05, 2019 1.571 1.573 1.571 1.573 1,300 -0.01(-0.51%)
Apr 03, 2019 1.581 1.581 1.581 0 +0.06(+4.08%)
Apr 01, 2019 1.519 1.519 1.519 0 -0.01(-0.73%)
Mar 29, 2019 1.530 1.530 1.530 1.530 1,600 +0.02(+1.57%)
Mar 28, 2019 1.492 1.506 1.492 1.506 10,100 +0.01(+0.56%)
Mar 26, 2019 1.498 1.498 1.498 0 +0.07(+4.95%)
Mar 11, 2019 1.427 1.427 1.427 0 +0.03(+1.93%)
Mar 08, 2019 1.400 1.400 1.400 1.400 15,000 -0.01(-0.44%)
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.