Skip to main content
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 (%)
May 31, 2024 2.510 2.520 2.470 2.500 50,031 +0.02(+0.81%)
May 30, 2024 2.520 2.520 2.470 2.480 125,261 -0.04(-1.59%)
May 29, 2024 2.562 2.562 2.475 2.520 89,151 -0.10(-3.82%)
May 28, 2024 2.550 2.642 2.550 2.620 31,529 +0.06(+2.24%)
May 24, 2024 2.540 2.600 2.529 2.562 36,618 +0.04(+1.69%)
May 23, 2024 2.660 2.680 2.510 2.520 96,130 -0.09(-3.56%)
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%)
Apr 01, 2024 2.460 2.460 2.370 2.390 87,786 -0.05(-2.17%)
Mar 28, 2024 2.290 2.450 2.270 2.443 74,525 +0.14(+6.22%)
Mar 27, 2024 2.250 2.300 2.235 2.300 192,439 +0.05(+2.22%)
Mar 26, 2024 2.310 2.350 2.250 2.250 73,120 -0.07(-3.02%)
Mar 25, 2024 2.344 2.400 2.300 2.320 169,248 -0.01(-0.42%)
Mar 22, 2024 2.490 2.490 2.320 2.330 113,942 -0.09(-3.60%)
Mar 21, 2024 2.410 2.490 2.390 2.417 194,946 -0.03(-1.35%)
Mar 20, 2024 2.430 2.465 2.390 2.450 66,289 +0.02(+0.82%)
Mar 19, 2024 2.400 2.473 2.400 2.430 61,745 +0.00(+0.00%)
Mar 18, 2024 2.430 2.433 2.408 2.430 57,021 -0.01(-0.41%)
Mar 15, 2024 2.440 2.500 2.430 2.440 69,670 -0.04(-1.49%)
Mar 14, 2024 2.390 2.500 2.390 2.477 138,426 +0.07(+2.78%)
Mar 13, 2024 2.377 2.470 2.360 2.410 232,128 +0.06(+2.49%)
Mar 12, 2024 2.420 2.420 2.320 2.352 168,586 -0.09(-3.63%)
Mar 11, 2024 2.542 2.550 2.360 2.440 466,948 -0.10(-4.05%)
Mar 08, 2024 2.710 2.710 2.520 2.543 133,221 -0.15(-5.58%)
Mar 07, 2024 2.760 2.790 2.690 2.693 104,707 -0.07(-2.41%)
Mar 06, 2024 2.715 2.820 2.690 2.760 264,596 -0.09(-3.26%)
Mar 05, 2024 2.967 2.967 2.840 2.853 51,814 -0.11(-3.61%)
Mar 04, 2024 3.000 3.004 2.850 2.960 90,180 +0.10(+3.62%)
Mar 01, 2024 2.760 2.923 2.750 2.857 122,201 +0.08(+2.85%)
Feb 29, 2024 2.725 2.790 2.700 2.777 64,310 +0.03(+0.99%)
Feb 28, 2024 2.605 2.750 2.605 2.750 116,765 +0.10(+3.77%)
Feb 27, 2024 2.620 2.660 2.620 2.650 46,738 +0.02(+0.76%)
Feb 26, 2024 2.620 2.640 2.597 2.630 65,079 +0.00(+0.00%)
Feb 23, 2024 2.550 2.630 2.550 2.630 57,560 -0.00(-0.13%)
Feb 22, 2024 2.650 2.652 2.620 2.634 85,382 -0.01(-0.25%)
Feb 21, 2024 2.590 2.650 2.590 2.640 87,712 +0.11(+4.35%)
Feb 20, 2024 2.490 2.600 2.490 2.530 73,714 -0.07(-2.69%)
Feb 16, 2024 2.600 2.620 2.580 2.600 27,009 -0.02(-0.76%)
Feb 15, 2024 2.639 2.640 2.540 2.620 64,246 +0.09(+3.56%)
Feb 14, 2024 2.500 2.650 2.500 2.530 40,457 +0.01(+0.40%)
Feb 13, 2024 2.620 2.621 2.500 2.520 50,844 -0.09(-3.45%)
Feb 12, 2024 2.645 2.701 2.600 2.610 84,631 -0.03(-1.14%)
Feb 09, 2024 2.690 2.705 2.620 2.640 41,128 -0.05(-1.70%)
Feb 08, 2024 2.615 2.725 2.615 2.686 33,640 +0.07(+2.64%)
Feb 07, 2024 2.620 2.634 2.600 2.616 29,426 +0.02(+0.63%)
Feb 06, 2024 2.520 2.630 2.520 2.600 57,057 +0.08(+3.05%)
Feb 05, 2024 2.625 2.625 2.490 2.523 153,681 -0.11(-4.07%)
Feb 02, 2024 2.710 2.720 2.610 2.630 105,042 -0.13(-4.66%)
Feb 01, 2024 2.890 2.890 2.700 2.759 100,474 -0.05(-1.83%)
Jan 31, 2024 2.870 2.870 2.810 2.810 25,973 -0.06(-2.18%)
Jan 30, 2024 2.800 2.884 2.790 2.873 43,582 +0.01(+0.38%)
Jan 29, 2024 2.830 2.879 2.828 2.861 79,665 +0.03(+1.11%)
Jan 26, 2024 2.799 2.830 2.750 2.830 78,537 +0.03(+1.07%)
Jan 25, 2024 2.620 2.810 2.620 2.800 45,949 +0.07(+2.49%)
Jan 24, 2024 2.690 2.745 2.644 2.732 89,569 +0.05(+2.04%)
Jan 23, 2024 2.530 2.680 2.510 2.677 36,938 +0.04(+1.41%)
Jan 22, 2024 2.550 2.640 2.540 2.640 44,973 +0.10(+3.94%)
Jan 19, 2024 2.500 2.580 2.500 2.540 62,839 -0.01(-0.39%)
Jan 18, 2024 2.550 2.580 2.510 2.550 70,250 -0.01(-0.29%)
Jan 17, 2024 2.590 2.615 2.520 2.558 95,349 -0.06(-2.39%)
Jan 16, 2024 2.710 2.710 2.610 2.620 84,826 -0.11(-4.03%)
Jan 12, 2024 2.833 2.833 2.730 2.730 59,711 -0.02(-0.58%)
Jan 11, 2024 2.714 2.760 2.650 2.746 54,609 +0.04(+1.33%)
Jan 10, 2024 2.770 2.820 2.710 2.710 74,380 -0.06(-2.27%)
Jan 09, 2024 2.780 2.810 2.720 2.773 78,348 +0.00(+0.11%)
Jan 08, 2024 2.720 2.810 2.720 2.770 70,153 -0.08(-2.70%)
Jan 05, 2024 2.810 2.880 2.780 2.847 47,884 +0.06(+2.04%)
Jan 04, 2024 2.840 2.850 2.780 2.790 58,121 -0.04(-1.41%)
Jan 03, 2024 2.760 2.860 2.730 2.830 64,643 +0.09(+3.18%)
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.