Journeyenergyinc (OP: JRNGF )

1.516 +0.026 (+1.74%)
Streaming Delayed Price Updated: 2:38 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.