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, 2022 6.040 6.170 5.580 5.710 316,003 +0.27(+4.96%)
May 27, 2022 5.700 5.700 5.300 5.440 375,244 -0.13(-2.33%)
May 26, 2022 5.380 5.637 5.330 5.570 470,555 +0.34(+6.50%)
May 25, 2022 5.130 5.295 4.930 5.230 419,480 +0.32(+6.52%)
May 24, 2022 4.800 4.945 4.710 4.910 239,548 +0.09(+1.87%)
May 23, 2022 4.670 4.920 4.650 4.820 300,220 +0.21(+4.44%)
May 20, 2022 4.635 4.880 4.520 4.615 200,314 +0.06(+1.21%)
May 19, 2022 4.500 4.740 4.432 4.560 171,707 -0.01(-0.11%)
May 18, 2022 4.760 4.770 4.430 4.565 370,858 -0.19(-4.10%)
May 17, 2022 4.500 4.910 4.495 4.760 382,249 +0.24(+5.33%)
May 16, 2022 4.320 4.760 4.150 4.519 688,842 +0.41(+9.95%)
May 13, 2022 3.980 4.210 3.800 4.110 635,127 +0.49(+13.54%)
May 12, 2022 3.705 3.760 3.460 3.620 194,714 -0.11(-2.95%)
May 11, 2022 3.646 3.930 3.640 3.730 212,207 +0.21(+5.97%)
May 10, 2022 3.630 3.820 3.390 3.520 423,753 -0.04(-1.12%)
May 09, 2022 3.808 3.820 3.490 3.560 390,699 -0.45(-11.22%)
May 06, 2022 4.010 4.180 3.900 4.010 254,300 +0.01(+0.25%)
May 05, 2022 4.200 4.200 3.750 4.000 372,445 -0.05(-1.23%)
May 04, 2022 3.900 4.073 3.758 4.050 252,121 +0.27(+7.14%)
May 03, 2022 3.640 3.899 3.583 3.780 300,179 +0.17(+4.71%)
May 02, 2022 3.575 3.750 3.510 3.610 201,769 -0.11(-2.96%)
Apr 29, 2022 3.850 3.960 3.675 3.720 143,214 -0.09(-2.36%)
Apr 28, 2022 3.640 3.880 3.520 3.810 370,716 +0.18(+4.96%)
Apr 27, 2022 3.670 3.710 3.524 3.630 186,233 -0.04(-1.15%)
Apr 26, 2022 3.671 3.790 3.552 3.672 118,716 -0.04(-1.02%)
Apr 25, 2022 3.700 3.760 3.440 3.710 448,639 -0.16(-4.13%)
Apr 22, 2022 4.100 4.100 3.750 3.870 492,422 -0.24(-5.93%)
Apr 21, 2022 4.110 4.580 4.070 4.114 304,313 -0.22(-4.99%)
Apr 20, 2022 4.420 4.420 4.230 4.330 357,373 -0.07(-1.59%)
Apr 19, 2022 4.870 4.870 4.321 4.400 176,653 -0.28(-5.98%)
Apr 18, 2022 4.524 4.720 4.508 4.680 299,116 +0.21(+4.70%)
Apr 14, 2022 4.400 4.502 4.290 4.470 192,479 +0.06(+1.36%)
Apr 13, 2022 4.452 4.540 4.300 4.410 125,416 +0.08(+1.85%)
Apr 12, 2022 4.450 4.530 4.320 4.330 168,190 +0.05(+1.17%)
Apr 11, 2022 4.500 4.500 4.220 4.280 188,397 -0.23(-5.10%)
Apr 08, 2022 4.500 4.570 4.433 4.510 116,592 -0.03(-0.76%)
Apr 07, 2022 4.690 4.690 4.330 4.545 106,904 +0.00(+0.10%)
Apr 06, 2022 4.690 4.760 4.410 4.540 175,444 -0.14(-2.99%)
Apr 05, 2022 4.740 4.970 4.650 4.680 140,447 -0.19(-3.96%)
Apr 04, 2022 5.111 5.111 4.790 4.873 186,833 -0.13(-2.55%)
Apr 01, 2022 5.100 5.210 4.980 5.000 197,795 -0.11(-2.14%)
Mar 31, 2022 5.090 5.450 4.994 5.110 165,693 +0.04(+0.79%)
Mar 30, 2022 5.379 5.560 5.040 5.070 200,605 -0.13(-2.52%)
Mar 29, 2022 4.920 5.210 4.748 5.201 317,207 +0.15(+2.99%)
Mar 28, 2022 5.150 5.200 4.710 5.050 352,715 -0.15(-2.79%)
Mar 25, 2022 4.790 5.314 4.520 5.195 478,333 +0.65(+14.22%)
Mar 24, 2022 4.380 4.650 4.100 4.548 381,676 +0.41(+9.88%)
Mar 23, 2022 4.150 4.350 3.959 4.139 297,548 +0.22(+5.73%)
Mar 22, 2022 4.087 4.090 3.850 3.915 152,244 -0.09(-2.30%)
Mar 21, 2022 3.865 4.090 3.850 4.007 153,743 +0.16(+4.08%)
Mar 18, 2022 4.045 4.100 3.750 3.850 180,890 -0.25(-6.17%)
Mar 17, 2022 3.820 4.130 3.800 4.103 257,052 +0.40(+10.89%)
Mar 16, 2022 3.700 3.850 3.550 3.700 149,668 +0.03(+0.82%)
Mar 15, 2022 3.405 3.700 3.405 3.670 378,841 -0.14(-3.67%)
Mar 14, 2022 4.100 4.150 3.676 3.810 397,482 -0.28(-6.85%)
Mar 11, 2022 3.860 4.230 3.822 4.090 299,514 +0.23(+5.96%)
Mar 10, 2022 4.080 4.290 3.761 3.860 172,316 -0.09(-2.28%)
Mar 09, 2022 4.230 4.230 3.650 3.950 215,269 -0.27(-6.44%)
Mar 08, 2022 4.310 4.530 4.110 4.222 443,142 -0.05(-1.12%)
Mar 07, 2022 4.034 4.300 3.910 4.270 598,131 +0.54(+14.47%)
Mar 04, 2022 3.451 3.810 3.251 3.730 372,095 +0.33(+9.74%)
Mar 03, 2022 3.000 3.510 2.980 3.399 475,790 +0.48(+16.40%)
Mar 02, 2022 3.030 3.030 2.891 2.920 145,713 +0.01(+0.34%)
Mar 01, 2022 3.160 3.168 2.820 2.910 332,515 -0.22(-7.03%)
Feb 28, 2022 2.960 3.189 2.910 3.130 161,206 +0.22(+7.56%)
Feb 25, 2022 2.700 2.913 2.720 2.910 94,289 +0.21(+7.78%)
Feb 24, 2022 2.688 2.750 2.580 2.700 64,215 +0.04(+1.50%)
Feb 23, 2022 2.644 2.730 2.640 2.660 52,366 +0.04(+1.53%)
Feb 22, 2022 2.750 2.815 2.482 2.620 177,369 -0.15(-5.42%)
Feb 18, 2022 2.770 0 -0.05(-1.77%)
Feb 17, 2022 2.960 3.020 2.760 2.820 142,624 -0.08(-2.76%)
Feb 16, 2022 3.022 3.080 2.870 2.900 69,602 -0.08(-2.68%)
Feb 15, 2022 2.890 2.998 2.790 2.980 40,857 +0.08(+2.76%)
Feb 14, 2022 2.741 2.909 2.709 2.900 43,004 +0.05(+1.76%)
Feb 11, 2022 2.798 2.870 2.755 2.850 119,677 +0.10(+3.80%)
Feb 10, 2022 2.792 2.940 2.720 2.745 129,752 -0.10(-3.67%)
Feb 09, 2022 2.980 2.980 2.730 2.850 97,335 +0.15(+5.56%)
Feb 08, 2022 2.860 2.880 2.660 2.700 305,876 -0.31(-10.30%)
Feb 07, 2022 3.090 3.147 2.910 3.010 78,284 -0.08(-2.59%)
Feb 04, 2022 3.290 3.339 3.010 3.090 204,202 -0.14(-4.33%)
Feb 03, 2022 3.150 3.300 3.230 57,974 -0.07(-2.12%)
Feb 02, 2022 3.340 3.466 3.170 3.300 80,721 -0.03(-0.90%)
Feb 01, 2022 3.200 3.360 3.085 3.330 82,685 +0.14(+4.39%)
Jan 31, 2022 3.150 3.300 3.078 3.190 83,356 +0.18(+5.98%)
Jan 28, 2022 2.940 3.020 2.870 3.010 91,412 +0.16(+5.61%)
Jan 27, 2022 2.860 3.040 2.810 2.850 151,799 +0.02(+0.78%)
Jan 26, 2022 3.030 3.060 2.785 2.828 108,024 -0.13(-4.46%)
Jan 25, 2022 2.750 3.037 2.530 2.960 110,387 +0.17(+6.28%)
Jan 24, 2022 2.510 2.820 2.360 2.785 231,399 +0.01(+0.18%)
Jan 21, 2022 2.890 2.890 2.660 2.780 218,398 -0.18(-5.99%)
Jan 20, 2022 2.880 3.160 2.860 2.957 354,174 +0.08(+2.91%)
Jan 19, 2022 2.750 2.906 2.720 2.873 68,772 +0.17(+6.43%)
Jan 18, 2022 2.780 3.020 2.600 2.700 73,560 +0.18(+7.02%)
Jan 14, 2022 2.523 0 +0.03(+1.20%)
Jan 13, 2022 2.570 2.570 2.457 2.493 88,311 -0.10(-3.75%)
Jan 12, 2022 2.480 2.640 2.480 2.590 34,081 +0.09(+3.60%)
Jan 11, 2022 2.390 2.588 2.390 2.500 29,147 +0.15(+6.38%)
Jan 10, 2022 2.490 2.490 2.310 2.350 45,142 -0.06(-2.49%)
Jan 07, 2022 2.360 2.410 2.309 2.410 23,062 +0.05(+2.12%)
Jan 06, 2022 2.420 2.520 2.340 2.360 100,633 -0.02(-0.84%)
Jan 05, 2022 2.320 2.619 2.300 2.380 104,395 +0.08(+3.58%)
Jan 04, 2022 2.200 2.320 2.165 2.298 163,862 -0.00(-0.10%)
Jan 03, 2022 2.150 2.320 2.150 2.300 18,969 +0.20(+9.52%)
Dec 31, 2021 2.010 2.130 2.010 2.100 56,100 +0.10(+5.00%)
Dec 30, 2021 2.044 2.049 1.993 2.000 34,018 -0.01(-0.52%)
Dec 29, 2021 1.970 2.080 1.943 2.010 103,165 +0.03(+1.41%)
Dec 28, 2021 1.984 2.003 1.920 1.982 66,643 +0.03(+1.67%)
Dec 27, 2021 2.170 2.170 1.900 1.950 7,257 +0.00(+0.26%)
Dec 23, 2021 1.900 1.945 1.870 1.945 48,122 +0.10(+5.71%)
Dec 22, 2021 1.840 1.900 1.719 1.840 15,294 +0.10(+5.75%)
Dec 21, 2021 1.630 1.740 1.610 1.740 17,103 +0.14(+8.75%)
Dec 20, 2021 1.488 1.600 1.450 1.600 50,790 -0.02(-1.42%)
Dec 17, 2021 1.470 1.650 1.470 1.623 23,657 +0.00(+0.19%)
Dec 16, 2021 1.677 1.710 1.620 1.620 35,014 +0.02(+1.22%)
Dec 15, 2021 1.560 1.617 1.540 1.601 23,999 -0.02(-1.20%)
Dec 14, 2021 1.650 1.700 1.610 1.620 37,602 -0.03(-1.82%)
Dec 13, 2021 1.720 1.730 1.650 1.650 53,156 -0.08(-4.60%)
Dec 10, 2021 1.770 1.820 1.690 1.730 29,664 -0.04(-2.29%)
Dec 09, 2021 1.790 1.907 1.740 1.770 93,374 -0.12(-6.35%)
Dec 08, 2021 1.790 1.950 1.689 1.890 111,628 +0.20(+11.83%)
Dec 07, 2021 1.697 1.770 1.640 1.690 133,114 +0.19(+12.59%)
Dec 06, 2021 1.470 1.510 1.375 1.501 121,345 +0.14(+10.37%)
Dec 03, 2021 1.360 1.411 1.320 1.360 66,816 +0.06(+4.62%)
Dec 02, 2021 1.150 1.300 1.150 1.300 2,429 +0.05(+3.67%)
Dec 01, 2021 1.240 1.254 1.240 1.254 7,800 +0.00(+0.32%)
Nov 30, 2021 1.230 1.250 1.230 1.250 1,101 -0.03(-2.34%)
Nov 29, 2021 1.270 1.280 1.270 1.280 842 +0.06(+4.92%)
Nov 26, 2021 1.220 1.220 1.220 1.220 1,000 -0.09(-7.22%)
Nov 24, 2021 1.310 1.330 1.310 1.315 8,845 +0.02(+1.94%)
Nov 23, 2021 1.320 1.320 1.290 1.290 4,160 -0.01(-1.13%)
Nov 22, 2021 1.270 1.340 1.270 1.305 11,572 +0.00(+0.37%)
Nov 19, 2021 1.295 1.300 1.295 1.300 1,000 -0.06(-4.41%)
Nov 18, 2021 1.369 1.360 1.360 1.360 2,703 -0.01(-0.73%)
Nov 17, 2021 1.410 1.410 1.341 1.370 5,850 -0.03(-2.23%)
Nov 16, 2021 1.409 1.409 1.393 1.401 1,200 -0.02(-1.50%)
Nov 15, 2021 1.421 1.423 1.333 1.423 16,000 -0.03(-2.23%)
Nov 12, 2021 1.458 1.480 1.450 1.455 4,500 -0.01(-1.01%)
Nov 11, 2021 1.450 1.470 1.450 1.470 1,500 +0.06(+4.24%)
Nov 10, 2021 1.525 1.410 1.410 53,775 -0.05(-3.58%)
Nov 09, 2021 1.521 1.565 1.435 1.462 25,900 -0.02(-1.16%)
Nov 08, 2021 1.408 1.574 1.408 1.480 50,707 +0.15(+11.24%)
Nov 04, 2021 1.330 1.330 1.330 13 -0.01(-0.61%)
Nov 02, 2021 1.338 1.338 1.338 19 -0.05(-3.53%)
Nov 01, 2021 1.369 1.387 1.350 1.387 4,200 +0.02(+1.25%)
Oct 29, 2021 1.370 1.370 1.340 1.370 26,700 +0.02(+1.48%)
Oct 27, 2021 1.350 1.350 1.350 0 -0.02(-1.46%)
Oct 26, 2021 1.357 1.380 1.370 11,000 +0.05(+3.52%)
Oct 25, 2021 1.310 1.331 1.310 1.323 19,980 -0.00(-0.16%)
Oct 22, 2021 1.314 1.336 1.293 1.325 8,861 +0.01(+0.68%)
Oct 21, 2021 1.356 1.356 1.300 1.317 9,900 -0.04(-2.81%)
Oct 20, 2021 1.303 1.367 1.303 1.355 13,000 +0.04(+3.40%)
Oct 19, 2021 1.326 1.330 1.253 1.310 28,336 -0.05(-3.99%)
Oct 18, 2021 1.366 1.390 1.358 1.365 18,500 -0.01(-0.84%)
Oct 15, 2021 1.430 1.430 1.360 1.376 33,084 -0.03(-2.21%)
Oct 14, 2021 1.437 1.437 1.350 1.407 91,646 +0.00(+0.15%)
Oct 13, 2021 1.410 1.411 1.391 1.405 6,304 -0.01(-1.01%)
Oct 12, 2021 1.427 1.427 1.406 1.419 13,855 -0.02(-1.09%)
Oct 11, 2021 1.420 1.435 1.420 1.435 1,573 +0.04(+2.50%)
Oct 08, 2021 1.427 1.427 1.380 1.400 19,900 +0.00(+0.00%)
Oct 07, 2021 1.405 1.414 1.400 1.400 13,836 +0.00(+0.20%)
Oct 06, 2021 1.395 1.397 1.390 1.397 1,200 -0.01(-0.91%)
Oct 05, 2021 1.350 1.425 1.350 1.410 156,750 +0.09(+6.82%)
Oct 04, 2021 1.300 1.332 1.286 1.320 75,182 +0.08(+6.45%)
Oct 01, 2021 1.200 1.247 1.180 1.240 42,444 +0.14(+12.73%)
Sep 30, 2021 1.150 1.150 1.100 1.100 258 -0.05(-4.35%)
Sep 29, 2021 1.160 1.160 1.150 1.150 2,454 -0.01(-0.69%)
Sep 28, 2021 1.186 1.186 1.137 1.158 10,403 -0.01(-1.03%)
Sep 27, 2021 1.110 1.170 1.110 1.170 43,580 +0.11(+10.38%)
Sep 23, 2021 1.060 1.060 1.060 81 -0.01(-0.54%)
Sep 22, 2021 1.090 1.090 1.065 1.066 18,312 -0.00(-0.39%)
Sep 21, 2021 1.038 1.070 1.038 1.070 2,660 +0.05(+4.84%)
Sep 20, 2021 1.009 1.025 1.009 1.021 4,900 -0.08(-7.17%)
Sep 17, 2021 1.110 1.110 1.099 1.099 1,150 -0.03(-2.96%)
Sep 16, 2021 1.143 1.143 1.120 1.133 5,150 -0.00(-0.11%)
Sep 15, 2021 1.120 1.150 1.086 1.134 103,555 +0.04(+4.05%)
Sep 14, 2021 1.091 1.091 1.071 1.090 2,210 +0.04(+3.80%)
Sep 13, 2021 1.030 1.070 1.030 1.050 33,991 -0.01(-0.93%)
Sep 10, 2021 1.056 1.060 1.056 1.060 3,700 -0.03(-2.75%)
Sep 09, 2021 1.080 1.100 1.080 1.090 31,835 +0.04(+3.81%)
Sep 08, 2021 0.9325 1.050 0.9325 1.050 106,310 +0.09(+9.19%)
Sep 07, 2021 0.9616 0.9616 0.9616 0.9616 300 +0.00(+0.08%)
Sep 03, 2021 0.9608 0.9608 0.9608 0.9608 1,100 +0.02(+2.01%)
Sep 02, 2021 0.9404 0.9577 0.9366 0.9419 1,850 +0.04(+3.94%)
Sep 01, 2021 0.9060 0.9062 0.9060 0.9062 302 -0.02(-1.73%)
Aug 27, 2021 0.9222 0.9222 0.9222 0 +0.05(+5.26%)
Aug 26, 2021 0.8678 0.9152 0.8678 0.8761 9,502 -0.02(-2.74%)
Aug 25, 2021 0.9126 0.9500 0.9008 0.9008 3,059 -0.10(-9.56%)
Aug 24, 2021 0.9960 0.9960 0.9477 0.9960 7,550 +0.14(+16.98%)
Aug 20, 2021 0.8514 0.8514 0.8514 2,000 +0.00(+0.58%)
Aug 19, 2021 0.8564 0.8771 0.8445 0.8465 42,530 -0.14(-14.10%)
Aug 18, 2021 0.9854 0.9854 0.9854 0.9854 100 -0.04(-4.33%)
Aug 13, 2021 1.030 1.030 1.030 1 -0.03(-2.83%)
Aug 12, 2021 0.9100 1.100 0.9100 1.060 22,400 +0.02(+1.92%)
Aug 11, 2021 1.030 1.067 1.030 1.040 6,856 +0.02(+1.69%)
Aug 10, 2021 1.036 1.036 1.023 1.023 3,545 -0.03(-3.25%)
Aug 06, 2021 1.057 1.057 1.057 0 +0.03(+2.63%)
Aug 05, 2021 1.030 1.030 1.030 1.030 1,003 +0.04(+3.68%)
Aug 04, 2021 1.050 1.050 0.9934 0.9934 3,100 -0.08(-7.06%)
Aug 03, 2021 1.069 1.069 1.040 1.069 1,110 -0.03(-2.83%)
Jul 30, 2021 1.100 1.100 1.100 0 +0.05(+4.76%)
Jul 29, 2021 1.070 1.130 1.050 1.050 4,670 -0.03(-2.42%)
Jul 28, 2021 1.110 1.110 1.076 1.076 550 -0.02(-2.18%)
Jul 27, 2021 1.100 1.100 1.100 1.100 200 -0.05(-4.35%)
Jul 26, 2021 1.115 1.160 1.115 1.150 4,650 +0.02(+1.77%)
Jul 23, 2021 1.120 1.130 1.120 1.130 1,350 +0.01(+0.67%)
Jul 21, 2021 1.123 1.123 1.123 0 +0.07(+6.85%)
Jul 20, 2021 0.9700 1.050 0.9600 1.050 9,119 +0.10(+10.58%)
Jul 19, 2021 0.9676 0.9773 0.9500 0.9500 2,300 -0.14(-12.84%)
Jul 16, 2021 0.9558 1.090 0.9557 1.090 79,652 +0.02(+1.92%)
Jul 15, 2021 1.030 1.107 1.000 1.069 17,400 -0.06(-5.35%)
Jul 14, 2021 1.091 1.130 1.091 1.130 7,600 -0.04(-3.42%)
Jul 12, 2021 1.170 1.170 1.170 0 -0.10(-7.87%)
Jul 09, 2021 1.259 1.300 1.259 1.270 22,940 +0.07(+6.05%)
Jul 08, 2021 1.198 1.198 1.198 1.198 180 -0.00(-0.37%)
Jul 07, 2021 1.200 1.310 1.200 1.202 1,892 -0.10(-7.74%)
Jul 06, 2021 1.305 1.305 1.293 1.303 10,609 +0.03(+2.63%)
Jul 02, 2021 1.250 1.270 1.250 1.270 10,688 -0.04(-2.72%)
Jul 01, 2021 1.210 1.305 1.210 1.305 600 +0.07(+5.93%)
Jun 30, 2021 1.190 1.232 1.190 1.232 1,420 -0.01(-0.65%)
Jun 29, 2021 1.343 1.343 1.240 1.240 3,910 -0.08(-6.06%)
Jun 28, 2021 1.250 1.354 1.180 1.320 13,172 +0.14(+11.86%)
Jun 25, 2021 1.150 1.180 1.120 1.180 15,490 +0.10(+9.26%)
Jun 24, 2021 1.050 1.123 1.050 1.080 31,667 +0.13(+13.09%)
Jun 23, 2021 0.9543 0.9550 0.9543 0.9550 22,400 +0.01(+0.53%)
Jun 21, 2021 0.9500 0.9500 0.9500 0 +0.04(+3.93%)
Jun 18, 2021 0.9455 0.9455 0.9141 0.9141 1,165 -0.08(-8.00%)
Jun 16, 2021 0.9936 0.9936 0.9936 0 +0.04(+4.59%)
Jun 15, 2021 0.9968 0.9968 0.9500 0.9500 2,200 -0.01(-1.04%)
Jun 14, 2021 0.9476 0.9818 0.9348 0.9600 8,265 +0.08(+9.23%)
Jun 11, 2021 0.8425 0.8789 0.8400 0.8789 2,639 +0.05(+6.33%)
Jun 08, 2021 0.8266 0.8266 0.8266 0 +0.00(+0.00%)
Jun 07, 2021 0.8266 0.8266 0.8266 0.8266 141 +0.05(+5.97%)
Jun 04, 2021 0.7688 0.7800 0.7688 0.7800 39,640 +0.02(+2.55%)
Jun 03, 2021 0.7606 0.7606 0.7606 0.7606 30,000 +0.00(+0.21%)
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.