Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.