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

Journeyenergyinc (OP: JRNGF )

2.238 -0.110 (-4.68%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 13, 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 26, 2016 1.275 1.275 1.275 0 +0.10(+8.52%)
May 24, 2016 1.175 1.175 1.175 0 -0.05(-4.35%)
May 19, 2016 1.228 1.228 1.228 0 -0.05(-3.93%)
May 13, 2016 1.279 1.279 1.279 0 -0.38(-23.04%)
Apr 28, 2016 1.661 1.661 1.661 0 +0.09(+5.60%)
Apr 22, 2016 1.573 1.573 1.573 0 +0.03(+1.62%)
Apr 20, 2016 1.548 1.548 1.548 0 +0.04(+2.57%)
Apr 18, 2016 1.509 1.509 1.509 0 -0.01(-0.94%)
Apr 15, 2016 1.524 1.524 1.524 1.524 400 -0.05(-3.14%)
Apr 13, 2016 1.573 1.573 1.573 0 +0.02(+1.27%)
Apr 08, 2016 1.553 1.553 1.553 0 +0.04(+2.43%)
Apr 07, 2016 1.509 1.516 1.509 1.516 500 +0.02(+1.57%)
Apr 06, 2016 1.470 1.505 1.470 1.493 3,700 -0.00(-0.33%)
Apr 01, 2016 1.498 1.498 1.498 0 +0.02(+1.16%)
Mar 29, 2016 1.481 1.481 1.481 0 -0.04(-2.90%)
Mar 28, 2016 1.525 1.525 1.525 1.525 300 +0.09(+6.37%)
Mar 24, 2016 1.434 1.434 1.434 0 -0.12(-7.99%)
Mar 23, 2016 1.530 1.558 1.468 1.558 2,200 -0.05(-3.14%)
Mar 22, 2016 1.615 1.619 1.608 1.609 2,000 +0.00(+0.20%)
Mar 21, 2016 1.599 1.609 1.586 1.606 192,000 +0.11(+7.23%)
Mar 18, 2016 1.588 1.589 1.497 1.497 6,200 -0.09(-5.57%)
Mar 17, 2016 1.610 1.613 1.547 1.586 13,400 -0.04(-2.66%)
Mar 16, 2016 1.597 1.629 1.571 1.629 12,100 +0.02(+1.19%)
Mar 15, 2016 1.609 1.610 1.597 1.610 6,000 -0.00(-0.19%)
Mar 14, 2016 1.633 1.633 1.613 1.613 2,825 +0.03(+1.66%)
Mar 11, 2016 1.495 1.590 1.459 1.587 45,600 +0.08(+5.14%)
Mar 09, 2016 1.509 1.509 1.509 0 +0.08(+5.40%)
Mar 08, 2016 1.411 1.478 1.411 1.432 1,300 -0.07(-4.93%)
Mar 07, 2016 1.479 1.507 1.477 1.506 11,500 +0.04(+2.89%)
Mar 04, 2016 1.365 1.464 1.365 1.464 9,600 +0.10(+7.20%)
Mar 03, 2016 1.329 1.366 1.317 1.365 3,420 +0.05(+3.66%)
Mar 02, 2016 1.245 1.321 1.245 1.317 5,300 -0.02(-1.29%)
Mar 01, 2016 1.409 1.477 1.334 1.334 9,500 -0.03(-2.53%)
Feb 29, 2016 1.263 1.369 1.263 1.369 29,100 +0.15(+12.12%)
Feb 26, 2016 1.146 1.228 1.094 1.221 17,700 +0.05(+4.57%)
Feb 25, 2016 1.178 1.178 1.168 1.168 7,400 +0.05(+4.57%)
Feb 24, 2016 1.092 1.117 1.056 1.117 38,600 -0.01(-0.68%)
Feb 23, 2016 1.074 1.140 1.074 1.124 3,300 +0.05(+4.85%)
Feb 22, 2016 1.097 1.097 1.072 1.072 1,700 +0.05(+4.72%)
Feb 19, 2016 1.064 1.095 1.001 1.024 11,500 -0.09(-8.14%)
Feb 18, 2016 1.190 1.190 1.056 1.115 4,800 +0.06(+5.52%)
Feb 17, 2016 1.042 1.082 1.023 1.056 25,400 +0.03(+3.28%)
Feb 16, 2016 1.044 1.044 1.009 1.023 2,300 -0.02(-2.19%)
Feb 12, 2016 1.046 1.046 1.046 0 -0.03(-2.95%)
Feb 11, 2016 0.8747 1.140 0.8745 1.078 30,800 +0.13(+13.64%)
Feb 10, 2016 0.9813 1.003 0.9482 0.9482 1,900 -0.05(-5.35%)
Feb 09, 2016 1.045 1.045 0.9722 1.002 3,000 -0.04(-3.68%)
Feb 08, 2016 1.039 1.040 1.039 1.040 200 -0.03(-2.76%)
Feb 04, 2016 1.070 1.070 1.070 0 -0.08(-7.35%)
Feb 03, 2016 1.147 1.155 1.082 1.155 2,000 +0.04(+3.78%)
Feb 02, 2016 1.068 1.134 1.068 1.112 10,500 -0.01(-1.31%)
Feb 01, 2016 1.092 1.127 1.092 1.127 2,900 -0.01(-1.20%)
Jan 29, 2016 1.080 1.141 1.080 1.141 24,500 +0.01(+0.80%)
Jan 28, 2016 1.139 1.139 1.061 1.132 2,100 +0.05(+4.67%)
Jan 27, 2016 1.101 1.101 1.074 1.081 5,300 +0.01(+0.84%)
Jan 26, 2016 1.067 1.072 1.045 1.072 42,500 +0.14(+15.01%)
Jan 25, 2016 0.9512 0.9513 0.9048 0.9324 9,800 -0.04(-4.37%)
Jan 22, 2016 0.9190 1.061 0.8832 0.9750 32,300 +0.02(+1.61%)
Jan 21, 2016 0.7780 0.9596 0.7779 0.9596 4,200 +0.23(+32.34%)
Jan 20, 2016 0.7163 0.7511 0.6838 0.7251 25,000 +0.00(+0.51%)
Jan 19, 2016 0.7857 0.7857 0.7214 0.7214 2,000 -0.09(-11.25%)
Jan 15, 2016 0.8128 0.8128 0.8128 0 -0.08(-8.82%)
Jan 14, 2016 0.8696 0.8915 0.8696 0.8915 1,800 +0.01(+1.71%)
Jan 12, 2016 0.8765 0.8765 0.8765 0 -0.02(-1.81%)
Jan 11, 2016 0.9720 0.9720 0.8637 0.8927 5,500 +0.00(+0.16%)
Jan 08, 2016 0.8636 0.9057 0.8629 0.8913 7,400 +0.07(+8.30%)
Jan 07, 2016 0.8731 0.8733 0.8088 0.8230 2,300 -0.15(-15.09%)
Jan 05, 2016 0.9692 0.9692 0.9692 0 -0.00(-0.27%)
Jan 04, 2016 0.9718 0.9718 0.9718 0.9718 900 +0.01(+0.84%)
Dec 23, 2015 0.9637 0.9637 0.9637 0 +0.06(+6.22%)
Dec 22, 2015 0.7926 0.9073 0.7926 0.9073 7,400 -0.25(-21.59%)
Nov 18, 2015 1.157 1.157 1.157 0 -0.21(-15.63%)
Nov 04, 2015 1.371 1.371 1.371 0 -2.37(-63.36%)
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.