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
)
2.270
-0.100 (-4.22%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 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:
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 30, 2023
3.037
3.110
2.990
3.020
125,748
-0.01(-0.21%)
Nov 29, 2023
3.120
3.120
2.970
3.026
122,747
-0.00(-0.12%)
Nov 28, 2023
2.980
3.090
2.970
3.030
145,494
+0.06(+2.02%)
Nov 27, 2023
3.029
3.029
2.960
2.970
164,615
-0.06(-1.84%)
Nov 24, 2023
3.020
3.040
3.010
3.026
44,159
+0.03(+0.86%)
Nov 22, 2023
3.000
3.037
2.960
3.000
126,730
-0.05(-1.64%)
Nov 21, 2023
3.120
3.120
3.000
3.050
139,253
-0.08(-2.56%)
Nov 20, 2023
3.212
3.212
3.130
3.130
133,286
-0.04(-1.26%)
Nov 17, 2023
3.225
3.225
3.099
3.170
93,444
+0.09(+2.92%)
Nov 16, 2023
3.240
3.250
2.980
3.080
471,889
-0.16(-4.85%)
Nov 15, 2023
3.300
3.320
3.210
3.237
209,549
-0.06(-1.91%)
Nov 14, 2023
3.340
3.370
3.300
3.300
134,592
-0.01(-0.30%)
Nov 13, 2023
3.310
3.360
3.270
3.310
29,329
+0.03(+0.91%)
Nov 10, 2023
3.280
3.300
3.230
3.280
99,486
+0.02(+0.61%)
Nov 09, 2023
3.310
3.350
3.250
3.260
146,142
-0.04(-1.27%)
Nov 08, 2023
3.345
3.450
3.280
3.302
158,151
-0.10(-2.88%)
Nov 07, 2023
3.400
3.440
3.305
3.400
179,604
-0.10(-2.86%)
Nov 06, 2023
3.650
3.700
3.450
3.500
153,961
-0.17(-4.63%)
Nov 03, 2023
3.760
3.830
3.640
3.670
72,407
-0.04(-1.08%)
Nov 02, 2023
3.600
3.710
3.570
3.710
63,436
+0.13(+3.63%)
Nov 01, 2023
3.625
3.695
3.580
3.580
80,823
-0.02(-0.69%)
Oct 31, 2023
3.530
3.630
3.490
3.605
138,458
+0.06(+1.55%)
Oct 30, 2023
3.550
3.675
3.510
3.550
115,969
-0.06(-1.71%)
Oct 27, 2023
3.680
3.680
3.590
3.612
135,067
-0.07(-1.96%)
Oct 26, 2023
3.580
3.684
3.550
3.684
97,046
+0.07(+2.05%)
Oct 25, 2023
3.650
3.700
3.550
3.610
215,848
-0.02(-0.69%)
Oct 24, 2023
3.700
3.740
3.610
3.635
88,519
-0.09(-2.28%)
Oct 23, 2023
3.830
3.830
3.700
3.720
80,463
-0.11(-2.87%)
Oct 20, 2023
3.830
3.850
3.790
3.830
93,399
-0.02(-0.52%)
Oct 19, 2023
3.830
3.900
3.796
3.850
111,308
-0.02(-0.52%)
Oct 18, 2023
3.909
3.970
3.869
3.870
55,635
-0.03(-0.67%)
Oct 17, 2023
3.850
3.940
3.830
3.896
34,698
+0.04(+0.93%)
Oct 16, 2023
3.930
3.920
3.860
3.860
62,080
-0.09(-2.28%)
Oct 13, 2023
3.940
3.982
3.880
3.950
69,823
+0.10(+2.60%)
Oct 12, 2023
3.930
3.950
3.836
3.850
80,440
-0.05(-1.28%)
Oct 11, 2023
3.990
4.000
3.840
3.900
153,221
-0.08(-2.01%)
Oct 10, 2023
3.850
4.000
3.850
3.980
67,065
+0.02(+0.51%)
Oct 09, 2023
3.660
3.990
3.660
3.960
74,073
+0.18(+4.76%)
Oct 06, 2023
3.620
3.785
3.555
3.780
127,538
+0.17(+4.71%)
Oct 05, 2023
3.650
3.680
3.550
3.610
118,204
-0.07(-1.90%)
Oct 04, 2023
3.700
3.760
3.600
3.680
143,212
-0.07(-1.87%)
Oct 03, 2023
3.760
3.760
3.680
3.750
228,977
-0.01(-0.37%)
Oct 02, 2023
3.940
3.980
3.750
3.764
176,948
-0.23(-5.66%)
Sep 29, 2023
4.060
4.090
3.990
3.990
47,520
-0.04(-0.99%)
Sep 28, 2023
4.050
4.106
4.000
4.030
87,224
+0.00(+0.00%)
Sep 27, 2023
3.920
4.050
3.920
4.030
251,225
+0.11(+2.81%)
Sep 26, 2023
3.910
3.970
3.890
3.920
81,400
-0.06(-1.51%)
Sep 25, 2023
4.000
3.990
3.970
3.980
121,513
+0.02(+0.40%)
Sep 22, 2023
4.020
4.040
3.940
3.964
118,787
+0.01(+0.36%)
Sep 21, 2023
4.010
4.100
3.900
3.950
235,113
-0.13(-3.19%)
Sep 20, 2023
4.110
4.200
4.070
4.080
92,514
-0.04(-0.97%)
Sep 19, 2023
4.300
4.310
4.090
4.120
68,071
-0.09(-2.14%)
Sep 18, 2023
4.400
4.400
4.150
4.210
115,819
-0.02(-0.40%)
Sep 15, 2023
4.350
4.350
4.210
4.227
63,477
-0.08(-1.93%)
Sep 14, 2023
4.290
4.330
4.239
4.310
66,759
+0.07(+1.65%)
Sep 13, 2023
4.200
4.240
4.180
4.240
49,496
+0.04(+0.86%)
Sep 12, 2023
4.160
4.232
4.140
4.204
142,479
+0.05(+1.28%)
Sep 11, 2023
4.250
4.250
4.130
4.151
67,228
-0.01(-0.19%)
Sep 08, 2023
4.100
4.253
4.100
4.159
52,461
-0.04(-0.98%)
Sep 07, 2023
4.300
4.300
4.180
4.200
52,816
-0.10(-2.33%)
Sep 06, 2023
4.210
4.300
4.200
4.300
41,074
+0.07(+1.75%)
Sep 05, 2023
4.420
4.420
4.210
4.226
90,622
-0.05(-1.26%)
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
.