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

Journeyenergyinc (OP: JRNGF )

1.840 -0.050 (-2.65%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 1.900 1.930 1.840 1.840 74,538 -0.05(-2.65%)
Aug 06, 2024 1.860 1.920 1.840 1.890 152,491 -0.04(-2.25%)
Aug 05, 2024 1.890 1.940 1.660 1.933 196,747 +0.00(+0.18%)
Aug 02, 2024 2.090 2.090 1.890 1.930 189,300 -0.16(-7.66%)
Aug 01, 2024 2.210 2.210 2.060 2.090 32,138 -0.14(-6.15%)
Jul 31, 2024 2.150 2.240 2.120 2.227 131,186 +0.12(+5.55%)
Jul 30, 2024 2.050 2.140 2.050 2.110 79,841 +0.02(+1.10%)
Jul 29, 2024 2.110 2.110 2.035 2.087 43,810 -0.01(-0.62%)
Jul 26, 2024 2.100 2.130 2.070 2.100 218,710 -0.02(-0.94%)
Jul 25, 2024 2.050 2.140 1.940 2.120 240,507 +0.07(+3.41%)
Jul 24, 2024 2.050 2.090 2.030 2.050 57,295 -0.02(-0.97%)
Jul 23, 2024 2.130 2.130 2.051 2.070 103,059 -0.06(-2.82%)
Jul 22, 2024 2.085 2.130 2.085 2.130 70,026 +0.02(+0.95%)
Jul 19, 2024 2.130 2.141 2.100 2.110 77,416 -0.04(-1.86%)
Jul 18, 2024 2.150 2.179 2.120 2.150 90,935 -0.00(-0.14%)
Jul 17, 2024 2.154 2.213 2.143 2.153 49,445 +0.00(+0.00%)
Jul 16, 2024 2.153 2.190 2.140 2.153 205,871 -0.06(-2.58%)
Jul 15, 2024 2.360 2.360 2.196 2.210 66,964 -0.06(-2.64%)
Jul 12, 2024 2.182 2.300 2.182 2.270 28,405 -0.01(-0.44%)
Jul 11, 2024 2.200 2.290 2.200 2.280 24,511 +0.08(+3.64%)
Jul 10, 2024 2.140 2.200 2.140 2.200 51,482 +0.05(+2.33%)
Jul 09, 2024 2.180 2.180 2.130 2.150 55,942 -0.05(-2.09%)
Jul 08, 2024 2.230 2.230 2.180 2.196 55,451 -0.05(-2.40%)
Jul 05, 2024 2.275 2.335 2.250 2.250 21,424 -0.04(-1.56%)
Jul 03, 2024 2.283 2.290 2.270 2.286 15,308 +0.04(+1.59%)
Jul 02, 2024 2.265 2.270 2.217 2.250 43,618 +0.00(+0.00%)
Jul 01, 2024 2.232 2.275 2.130 2.250 21,360 +0.04(+1.81%)
Jun 28, 2024 2.250 2.257 2.210 2.210 32,117 -0.04(-1.78%)
Jun 27, 2024 2.230 2.250 2.221 2.250 41,956 +0.06(+2.74%)
Jun 26, 2024 2.230 2.230 2.190 2.190 28,471 -0.03(-1.51%)
Jun 25, 2024 2.230 2.250 2.213 2.224 28,074 -0.02(-0.74%)
Jun 24, 2024 2.140 2.250 2.100 2.240 119,712 +0.12(+5.66%)
Jun 21, 2024 2.175 2.175 2.119 2.120 84,575 -0.08(-3.64%)
Jun 20, 2024 2.180 2.215 2.165 2.200 220,344 +0.01(+0.65%)
Jun 18, 2024 2.180 2.200 2.170 2.186 50,527 +0.02(+0.87%)
Jun 17, 2024 2.200 2.245 2.136 2.167 109,882 -0.03(-1.50%)
Jun 14, 2024 2.230 2.230 2.160 2.200 64,938 -0.02(-0.90%)
Jun 13, 2024 2.300 2.400 2.215 2.220 159,097 -0.13(-5.45%)
Jun 12, 2024 2.390 2.410 2.345 2.348 42,735 -0.01(-0.45%)
Jun 11, 2024 2.310 2.377 2.310 2.358 38,442 -0.03(-1.11%)
Jun 10, 2024 2.280 2.450 2.270 2.385 112,325 +0.12(+5.53%)
Jun 07, 2024 2.349 2.349 2.260 2.260 56,162 -0.11(-4.64%)
Jun 06, 2024 2.373 2.385 2.350 2.370 11,531 +0.04(+1.50%)
Jun 05, 2024 2.200 2.340 2.200 2.335 102,349 +0.06(+2.41%)
Jun 04, 2024 2.430 2.430 2.240 2.280 207,181 -0.08(-3.39%)
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.