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

Journeyenergyinc (OP: JRNGF )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.530 1.540 1.470 1.480 40,769 +0.00(+0.00%)
Nov 26, 2024 1.500 1.500 1.475 1.480 44,852 -0.04(-2.95%)
Nov 25, 2024 1.558 1.650 1.500 1.525 235,682 -0.05(-3.30%)
Nov 22, 2024 1.565 1.585 1.560 1.577 77,818 +0.02(+1.09%)
Nov 21, 2024 1.505 1.570 1.505 1.560 88,397 +0.10(+6.78%)
Nov 20, 2024 1.495 1.510 1.440 1.461 165,893 +0.00(+0.06%)
Nov 19, 2024 1.460 1.483 1.440 1.460 70,112 +0.00(+0.01%)
Nov 18, 2024 1.400 1.490 1.400 1.460 57,761 +0.04(+3.03%)
Nov 15, 2024 1.446 1.460 1.410 1.417 32,685 -0.02(-1.60%)
Nov 14, 2024 1.410 1.470 1.410 1.440 13,038 +0.02(+1.41%)
Nov 13, 2024 1.410 1.480 1.390 1.420 120,846 -0.07(-4.38%)
Nov 12, 2024 1.450 1.500 1.450 1.485 62,902 +0.03(+1.71%)
Nov 11, 2024 1.560 1.560 1.440 1.460 109,663 -0.03(-2.28%)
Nov 08, 2024 1.570 1.570 1.469 1.494 59,744 -0.07(-4.20%)
Nov 07, 2024 1.558 1.560 1.536 1.560 39,260 +0.01(+0.87%)
Nov 06, 2024 1.550 1.557 1.510 1.546 46,091 +0.02(+1.31%)
Nov 05, 2024 1.530 1.550 1.520 1.526 19,190 +0.01(+0.59%)
Nov 04, 2024 1.539 1.560 1.505 1.517 45,563 +0.03(+1.81%)
Nov 01, 2024 1.540 1.540 1.490 1.490 18,670 -0.04(-2.80%)
Oct 31, 2024 1.553 1.553 1.500 1.533 53,476 -0.03(-1.73%)
Oct 30, 2024 1.550 1.565 1.520 1.560 65,909 +0.05(+3.31%)
Oct 29, 2024 1.560 1.570 1.510 1.510 59,889 -0.05(-3.21%)
Oct 28, 2024 1.660 1.660 1.560 1.560 57,340 -0.11(-6.75%)
Oct 25, 2024 1.669 1.675 1.650 1.673 10,549 +0.02(+1.39%)
Oct 24, 2024 1.650 1.680 1.640 1.650 15,759 -0.03(-1.79%)
Oct 23, 2024 1.730 1.750 1.670 1.680 60,805 -0.09(-5.08%)
Oct 22, 2024 1.732 1.780 1.730 1.770 45,929 +0.03(+1.72%)
Oct 21, 2024 1.730 1.745 1.710 1.740 20,050 +0.00(+0.29%)
Oct 18, 2024 1.690 1.740 1.680 1.735 29,554 +0.01(+0.29%)
Oct 17, 2024 1.750 1.750 1.720 1.730 13,914 -0.02(-1.14%)
Oct 16, 2024 1.757 1.757 1.720 1.750 66,174 +0.00(+0.00%)
Oct 15, 2024 1.800 1.800 1.720 1.750 57,493 -0.09(-4.89%)
Oct 14, 2024 1.847 1.847 1.800 1.840 8,835 -0.01(-0.70%)
Oct 11, 2024 1.860 1.860 1.830 1.853 19,328 +0.00(+0.16%)
Oct 10, 2024 1.820 1.850 1.810 1.850 48,716 +0.02(+1.09%)
Oct 09, 2024 1.807 1.850 1.803 1.830 22,587 -0.01(-0.49%)
Oct 08, 2024 1.910 1.910 1.810 1.839 14,842 -0.09(-4.79%)
Oct 07, 2024 1.900 1.970 1.900 1.931 39,312 +0.00(+0.15%)
Oct 04, 2024 1.960 1.990 1.920 1.929 28,702 -0.02(-1.10%)
Oct 03, 2024 1.900 1.990 1.900 1.950 107,170 +0.06(+3.17%)
Oct 02, 2024 1.910 1.950 1.860 1.890 21,508 +0.01(+0.53%)
Oct 01, 2024 1.850 1.903 1.840 1.880 51,639 +0.08(+4.44%)
Sep 30, 2024 1.735 1.840 1.735 1.800 27,881 +0.00(+0.00%)
Sep 27, 2024 1.760 1.820 1.744 1.800 26,647 +0.04(+2.27%)
Sep 26, 2024 1.805 1.810 1.760 1.760 31,471 -0.07(-3.67%)
Sep 25, 2024 1.860 1.860 1.820 1.827 30,205 -0.06(-3.33%)
Sep 24, 2024 1.870 1.913 1.863 1.890 126,491 +0.03(+1.78%)
Sep 23, 2024 1.905 1.920 1.837 1.857 26,105 -0.01(-0.72%)
Sep 20, 2024 1.840 1.900 1.833 1.871 23,309 +0.00(+0.03%)
Sep 19, 2024 1.911 1.911 1.860 1.870 40,111 +0.02(+1.08%)
Sep 18, 2024 1.860 1.910 1.800 1.850 136,191 -0.01(-0.38%)
Sep 17, 2024 1.740 1.857 1.740 1.857 52,061 +0.09(+4.92%)
Sep 16, 2024 1.730 1.772 1.730 1.770 50,810 +0.02(+1.14%)
Sep 13, 2024 1.700 1.750 1.695 1.750 85,348 +0.04(+2.64%)
Sep 12, 2024 1.620 1.720 1.620 1.705 80,651 +0.03(+1.49%)
Sep 11, 2024 1.420 1.680 1.420 1.680 90,013 +0.06(+3.93%)
Sep 10, 2024 1.590 1.617 1.550 1.617 123,029 -0.03(-2.03%)
Sep 09, 2024 1.675 1.690 1.630 1.650 101,672 +0.00(+0.00%)
Sep 06, 2024 1.710 1.710 1.635 1.650 92,960 -0.05(-2.94%)
Sep 05, 2024 1.650 1.732 1.650 1.700 82,973 +0.00(+0.02%)
Sep 04, 2024 1.970 1.970 1.694 1.700 153,384 -0.03(-1.71%)
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.