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

Journeyenergyinc (OP: JRNGF )

2.220 -0.128 (-5.45%)
Streaming Delayed Price Updated: 3:55 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 28, 2020 0.3778 0.3778 0.3778 0 +0.01(+3.17%)
May 27, 2020 0.3662 0.3662 0.3662 0.3662 260 -0.00(-1.03%)
May 26, 2020 0.3469 0.3700 0.3469 0.3700 3,500 -0.01(-2.94%)
May 22, 2020 0.3812 0.3812 0.3812 0.3812 1,000 -0.04(-9.24%)
May 13, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.55%)
May 12, 2020 0.4175 0.4175 0.3821 0.3979 10,718 -0.05(-11.10%)
May 11, 2020 0.3749 0.4476 0.3580 0.4476 62,500 +0.06(+16.38%)
May 08, 2020 0.3875 0.3900 0.3800 0.3846 9,200 -0.00(-0.95%)
May 07, 2020 0.3831 0.4000 0.3831 0.3883 5,300 -0.03(-6.30%)
May 06, 2020 0.4600 0.4600 0.4144 0.4144 5,600 -0.09(-17.12%)
May 05, 2020 0.4790 0.5000 0.4790 0.5000 17,050 +0.05(+12.36%)
May 04, 2020 0.3600 0.4665 0.3600 0.4450 33,918 +0.09(+23.61%)
May 01, 2020 0.3100 0.3600 0.3100 0.3600 18,500 +0.06(+21.21%)
Apr 30, 2020 0.3100 0.3406 0.2970 0.2970 58,200 -0.03(-8.76%)
Apr 29, 2020 0.3255 0.3255 0.3255 50 +0.00(+0.00%)
Apr 28, 2020 0.3623 0.3635 0.3255 0.3255 83,964 -0.03(-9.43%)
Apr 27, 2020 0.2500 0.3620 0.2500 0.3594 41,499 +0.07(+24.36%)
Apr 24, 2020 0.2820 0.2890 0.2820 0.2890 25,500 +0.04(+17.48%)
Apr 23, 2020 0.2160 0.2460 0.1965 0.2460 29,000 -0.08(-23.36%)
Apr 20, 2020 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Apr 13, 2020 0.3210 0.3210 0.3210 0 +0.07(+28.40%)
Apr 06, 2020 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
Apr 02, 2020 0.1800 0.1800 0.1800 0 -0.05(-21.05%)
Apr 01, 2020 0.2280 0.2280 0.2280 86 +0.00(+0.00%)
Mar 31, 2020 0.2250 0.2280 0.2250 0.2280 8,504 -0.05(-16.94%)
Mar 26, 2020 0.2745 0.2745 0.2745 0 -0.01(-4.36%)
Mar 25, 2020 0.2675 0.2870 0.2675 0.2870 5,000 +0.08(+36.93%)
Mar 24, 2020 0.2096 0.2096 0.2096 0.2096 500 -0.02(-6.84%)
Mar 23, 2020 0.2909 0.2909 0.2100 0.2250 3,475 +0.16(+224.21%)
Mar 20, 2020 0.0694 0.0694 0.0694 0.0694 10,000 +0.03(+70.94%)
Mar 19, 2020 0.1274 0.1274 0.0378 0.0406 4,612 -0.20(-83.24%)
Mar 17, 2020 0.2422 0.2422 0.2422 0 -0.08(-25.71%)
Mar 12, 2020 0.3260 0.3260 0.3260 0 -0.52(-61.60%)
Mar 06, 2020 0.8490 0.8490 0.8490 0 +0.20(+30.62%)
Mar 05, 2020 0.6500 0.6500 0.6500 0.6500 5,300 +0.01(+1.56%)
Mar 03, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 02, 2020 0.6388 0.6400 0.5974 0.6400 2,200 -0.14(-17.62%)
Feb 21, 2020 0.7769 0.7769 0.7769 0 +0.00(+0.39%)
Feb 13, 2020 0.7739 0.7739 0.7739 0 -0.06(-7.28%)
Feb 12, 2020 0.8299 0.8400 0.8299 0.8347 5,600 +0.00(+0.57%)
Feb 11, 2020 0.8300 0.8300 0.8300 15 +0.00(+0.00%)
Feb 10, 2020 0.7903 0.8300 0.7903 0.8300 3,300 -0.03(-2.92%)
Feb 07, 2020 0.8500 0.8623 0.8500 0.8550 33,800 +0.03(+3.01%)
Feb 06, 2020 0.8000 0.8300 0.7946 0.8300 7,100 -0.01(-1.08%)
Feb 05, 2020 0.8155 0.8391 0.6276 0.8391 11,079 -0.02(-2.54%)
Feb 03, 2020 0.8610 0.8610 0.8610 0 -0.02(-2.27%)
Jan 31, 2020 0.8810 0.8810 0.8810 0.8810 10,000 +0.03(+3.65%)
Jan 29, 2020 0.8500 0.8500 0.8500 0 -0.04(-4.03%)
Jan 28, 2020 0.8900 0.8900 0.8857 0.8857 5,100 +0.01(+0.65%)
Jan 27, 2020 0.8110 0.8800 0.8110 0.8800 6,800 -0.07(-7.37%)
Jan 23, 2020 0.9500 0.9500 0.9500 0 -0.08(-7.77%)
Jan 21, 2020 1.030 1.030 1.030 0 -0.04(-3.63%)
Jan 17, 2020 1.069 1.069 1.069 1.069 1,000 -0.09(-7.86%)
Jan 10, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 07, 2020 1.160 1.160 1.160 0 -0.02(-1.69%)
Jan 06, 2020 1.195 1.195 1.180 1.180 200 -0.02(-1.67%)
Jan 03, 2020 1.180 1.200 1.131 1.200 21,100 -0.05(-3.96%)
Dec 27, 2019 1.250 1.250 1.250 0 -0.01(-0.63%)
Dec 23, 2019 1.257 1.257 1.257 0 -0.02(-1.73%)
Dec 20, 2019 1.295 1.300 1.220 1.280 5,600 -0.04(-3.06%)
Dec 19, 2019 1.320 1.320 1.320 1.320 750 -0.03(-2.22%)
Dec 18, 2019 1.350 1.350 1.350 1.350 100 +0.07(+5.47%)
Dec 16, 2019 1.280 1.280 1.280 0 -0.04(-2.82%)
Dec 13, 2019 1.317 1.317 1.317 1.317 800 +0.04(+2.91%)
Dec 10, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 04, 2019 1.260 1.260 1.260 0 +0.01(+0.80%)
Dec 03, 2019 1.266 1.280 1.250 1.250 3,200 -0.03(-2.34%)
Dec 02, 2019 1.280 1.280 1.280 1.280 10,767 +0.01(+0.55%)
Nov 26, 2019 1.273 1.273 1.273 0 +0.01(+1.03%)
Nov 25, 2019 1.208 1.260 1.208 1.260 93,500 -0.02(-1.91%)
Nov 22, 2019 1.361 1.361 1.285 12,200 -0.08(-5.58%)
Nov 21, 2019 1.361 1.361 1.361 1.361 20,700 +0.02(+1.39%)
Nov 20, 2019 1.335 1.385 1.335 1.342 4,004 -0.04(-2.76%)
Nov 18, 2019 1.380 1.380 1.380 0 -0.04(-2.82%)
Nov 15, 2019 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 12, 2019 1.460 1.460 1.460 0 +0.03(+2.33%)
Nov 08, 2019 1.427 1.427 1.427 0 -0.12(-7.85%)
Nov 05, 2019 1.548 1.548 1.548 0 +0.00(+0.00%)
Nov 04, 2019 1.548 1.548 1.548 1.548 2,000 +0.02(+1.19%)
Oct 29, 2019 1.530 1.530 1.530 0 +0.00(+0.28%)
Oct 25, 2019 1.526 1.526 1.526 0 -0.15(-8.92%)
Oct 16, 2019 1.675 1.675 1.675 0 +0.07(+4.05%)
Oct 15, 2019 1.610 1.610 1.610 1.610 100 +0.04(+2.55%)
Oct 10, 2019 1.570 1.570 1.570 0 -0.11(-6.55%)
Sep 27, 2019 1.680 1.680 1.680 0 -0.09(-5.04%)
Sep 24, 2019 1.769 1.769 1.769 0 +0.01(+0.69%)
Sep 17, 2019 1.757 1.757 1.757 0 +0.08(+4.60%)
Sep 13, 2019 1.680 1.680 1.680 0 +0.00(+0.11%)
Sep 11, 2019 1.678 1.678 1.678 0 -0.04(-2.30%)
Sep 10, 2019 1.717 1.717 1.717 1.717 1,500 +0.04(+2.22%)
Sep 06, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Sep 04, 2019 1.680 1.680 1.680 0 +0.00(+0.16%)
Aug 30, 2019 1.677 1.677 1.677 0 +0.01(+0.81%)
Aug 29, 2019 1.680 1.680 1.664 1.664 11,200 -0.01(-0.57%)
Aug 28, 2019 1.642 1.642 1.673 300 +0.03(+1.90%)
Aug 27, 2019 1.650 1.650 1.642 6,400 -0.01(-0.47%)
Aug 26, 2019 1.650 1.650 1.650 1.650 3,000 -0.05(-2.95%)
Aug 21, 2019 1.700 1.700 1.700 0 +0.05(+3.19%)
Aug 20, 2019 1.645 1.648 1.645 1.648 26,100 -0.05(-3.00%)
Aug 14, 2019 1.699 1.699 1.699 0 +0.00(+0.25%)
Aug 12, 2019 1.694 1.694 1.694 0 -0.16(-8.79%)
Jul 22, 2019 1.858 1.858 1.858 0 +0.00(+0.00%)
Jul 16, 2019 1.858 1.858 1.858 0 -0.04(-2.31%)
Jul 10, 2019 1.902 1.902 1.902 0 -0.00(-0.07%)
Jun 24, 2019 1.903 1.903 1.903 0 -0.04(-2.27%)
Jun 21, 2019 1.948 1.948 1.947 1.947 14,100 +0.02(+0.79%)
Jun 20, 2019 1.943 1.990 1.932 1.932 39,166 -0.07(-3.29%)
Jun 18, 2019 1.998 1.998 1.998 0 +0.05(+2.45%)
Jun 12, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 11, 2019 1.948 1.948 1.950 6,400 +0.00(+0.12%)
Jun 06, 2019 1.948 1.948 1.948 0 +0.01(+0.30%)
Jun 05, 2019 2.000 2.000 1.942 500 -0.06(-2.92%)
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.