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

Journeyenergyinc (OP: JRNGF )

2.240 -0.108 (-4.60%)
Streaming Delayed Price Updated: 11:43 AM 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 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%)
Mar 07, 2019 1.406 1.406 1.406 1.406 3,000 -0.15(-9.85%)
Feb 21, 2019 1.560 1.560 1.560 0 -0.03(-1.84%)
Feb 20, 2019 1.589 1.589 1.589 1.589 320 +0.06(+3.87%)
Feb 19, 2019 1.530 1.530 1.530 1.530 1,000 +0.01(+0.63%)
Feb 13, 2019 1.520 1.520 1.520 0 -0.04(-2.62%)
Feb 12, 2019 1.561 1.561 1.561 1.561 250 +0.13(+9.09%)
Feb 05, 2019 1.431 1.431 1.431 0 -0.12(-7.63%)
Feb 04, 2019 1.549 1.550 1.549 1.550 39,100 -0.00(-0.03%)
Feb 01, 2019 1.519 1.519 1.550 10,900 +0.03(+2.03%)
Jan 28, 2019 1.519 1.519 1.519 0 +0.04(+2.51%)
Jan 25, 2019 1.482 1.482 1.482 1.482 28,600 +0.01(+0.76%)
Jan 23, 2019 1.471 1.471 1.471 0 -0.00(-0.15%)
Jan 22, 2019 1.471 1.473 1.471 1.473 18,600 -0.01(-0.35%)
Jan 18, 2019 1.478 1.478 1.478 1.478 8,000 +0.03(+2.22%)
Jan 15, 2019 1.446 1.446 1.446 0 +0.00(+0.04%)
Jan 10, 2019 1.446 1.446 1.446 0 -0.00(-0.20%)
Jan 09, 2019 1.449 1.449 1.448 1.448 200,000 +0.01(+0.95%)
Dec 21, 2018 1.435 1.435 1.435 0 -0.01(-0.37%)
Dec 18, 2018 1.440 1.440 1.440 0 -0.03(-2.09%)
Dec 07, 2018 1.471 1.471 1.471 0 -0.03(-1.94%)
Nov 27, 2018 1.500 1.500 1.500 0 -0.11(-7.10%)
Nov 26, 2018 1.615 1.615 1.615 1.615 16,200 -0.01(-0.33%)
Nov 23, 2018 1.620 1.620 1.620 1.620 6,000 +0.00(+0.09%)
Nov 21, 2018 1.619 1.619 1.619 0 +0.04(+2.44%)
Nov 20, 2018 1.580 1.580 1.580 1.580 5,900 -0.14(-8.33%)
Nov 19, 2018 1.680 1.724 1.663 1.724 4,100 +0.03(+1.51%)
Nov 16, 2018 1.667 1.698 1.667 1.698 9,100 +0.08(+4.81%)
Nov 15, 2018 1.620 1.620 1.620 1.620 12,500 +0.00(+0.03%)
Nov 14, 2018 1.619 1.619 1.619 1.619 12,500 -0.00(-0.03%)
Nov 13, 2018 1.618 1.651 1.618 1.620 39,100 +0.00(+0.00%)
Nov 12, 2018 1.599 1.620 1.599 1.620 36,400 +0.07(+4.52%)
Nov 09, 2018 1.487 1.550 1.487 1.550 7,600 -0.08(-4.92%)
Nov 08, 2018 1.630 1.630 1.630 1.630 1,000 -0.04(-2.38%)
Nov 07, 2018 1.694 1.700 1.670 1.670 38,800 -0.01(-0.64%)
Nov 06, 2018 1.681 1.681 1.681 1.681 5,100 -0.03(-1.93%)
Nov 05, 2018 1.805 1.805 1.701 1.714 53,300 +0.01(+0.81%)
Nov 02, 2018 1.756 1.756 1.696 1.700 127,600 -0.06(-3.21%)
Nov 01, 2018 1.751 1.776 1.751 1.756 8,500 +0.07(+3.97%)
Oct 31, 2018 1.692 1.692 1.689 1.689 17,100 +0.02(+0.94%)
Oct 30, 2018 1.697 1.720 1.673 1.673 27,300 -0.05(-2.70%)
Oct 29, 2018 1.700 1.720 1.696 1.720 36,925 +0.03(+1.60%)
Oct 26, 2018 1.693 1.693 1.693 1.693 15,900 +0.05(+3.10%)
Oct 25, 2018 1.642 1.642 1.642 1.642 8,200 -0.20(-10.76%)
Oct 24, 2018 1.840 1.850 1.840 1.840 158,000 -0.01(-0.54%)
Oct 23, 2018 1.849 1.859 1.840 1.850 139,000 -0.04(-1.94%)
Oct 22, 2018 1.848 1.888 1.848 1.887 26,200 -0.01(-0.71%)
Oct 19, 2018 1.880 1.900 1.880 1.900 195,000 +0.07(+3.88%)
Oct 18, 2018 1.829 1.829 1.829 1.829 500 -0.02(-1.14%)
Oct 17, 2018 1.854 1.854 1.846 1.850 24,300 +0.05(+2.54%)
Oct 16, 2018 1.804 1.804 1.804 1.804 6,100 -0.05(-2.48%)
Oct 15, 2018 1.780 1.850 1.768 1.850 112,975 +0.01(+0.54%)
Oct 12, 2018 1.840 1.840 1.840 1.840 32,000 +0.04(+2.22%)
Oct 11, 2018 1.800 1.800 1.800 1.800 4,700 +0.00(+0.00%)
Oct 10, 2018 1.800 1.800 1.800 1.800 3,300 +0.00(+0.00%)
Oct 09, 2018 1.833 1.833 1.800 1.800 35,200 +0.02(+0.95%)
Oct 05, 2018 1.783 1.783 1.783 0 -0.06(-3.05%)
Oct 04, 2018 1.848 1.848 1.750 1.839 9,050 -0.10(-5.19%)
Oct 03, 2018 1.940 1.940 1.940 1.940 2,300 -0.00(-0.23%)
Oct 02, 2018 1.916 1.944 1.916 1.944 6,373 -0.04(-2.22%)
Oct 01, 2018 1.870 1.996 1.870 1.988 6,926 +0.24(+13.49%)
Sep 28, 2018 1.767 1.826 1.749 1.752 103,600 +0.02(+0.90%)
Sep 27, 2018 1.670 1.770 1.670 1.736 11,873 +0.13(+8.01%)
Sep 26, 2018 1.608 1.608 1.592 1.607 18,300 +0.09(+6.22%)
Sep 24, 2018 1.513 1.513 1.513 0 +0.03(+2.25%)
Sep 21, 2018 1.504 1.505 1.480 1.480 110,800 +0.03(+2.14%)
Sep 19, 2018 1.449 1.449 1.449 0 +0.08(+5.84%)
Sep 17, 2018 1.369 1.369 1.369 0 -0.03(-2.04%)
Sep 14, 2018 1.391 1.400 1.391 1.398 20,400 -0.00(-0.24%)
Sep 13, 2018 1.364 1.401 1.364 1.401 8,278 +0.07(+5.34%)
Sep 11, 2018 1.330 1.330 1.330 0 +0.03(+2.31%)
Sep 10, 2018 1.300 1.300 1.281 1.300 2,100 +0.03(+2.66%)
Sep 07, 2018 1.297 1.297 1.266 1.266 1,500 -0.12(-8.90%)
Sep 06, 2018 1.390 1.390 1.390 1.390 400 +0.02(+1.46%)
Sep 04, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Aug 31, 2018 1.310 1.310 1.310 0 -0.04(-2.96%)
Aug 30, 2018 1.370 1.370 1.350 1.350 12,300 +0.01(+0.67%)
Aug 29, 2018 1.341 1.341 1.341 1.341 300 -0.01(-0.67%)
Aug 28, 2018 1.350 1.350 1.350 1.350 14,800 +0.02(+1.22%)
Aug 27, 2018 1.225 1.334 1.225 1.334 17,973 +0.11(+9.33%)
Aug 24, 2018 1.180 1.220 1.180 1.220 3,300 +0.11(+10.05%)
Aug 21, 2018 1.109 1.109 1.109 0 -0.09(-7.51%)
Aug 20, 2018 1.100 1.198 1.100 1.198 3,500 +0.13(+12.01%)
Aug 16, 2018 1.070 1.070 1.070 0 -0.21(-16.41%)
Jun 26, 2018 1.280 1.280 1.280 0 +0.00(+0.00%)
Jun 22, 2018 1.280 1.280 1.280 0 -0.16(-11.36%)
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.