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
)
2.260
-0.110 (-4.64%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Feb 28, 2023
4.300
4.470
4.270
4.440
239,047
+0.13(+3.02%)
Feb 27, 2023
4.100
4.350
3.926
4.310
528,326
+0.41(+10.51%)
Feb 24, 2023
3.720
3.900
3.679
3.900
95,332
+0.11(+3.04%)
Feb 23, 2023
3.710
3.812
3.690
3.785
83,645
+0.17(+4.56%)
Feb 22, 2023
3.670
3.671
3.600
3.620
77,716
-0.06(-1.63%)
Feb 21, 2023
3.840
3.880
3.670
3.680
126,579
-0.11(-2.90%)
Feb 17, 2023
3.810
3.840
3.740
3.790
67,319
-0.11(-2.82%)
Feb 16, 2023
3.800
4.020
3.790
3.900
138,464
+0.10(+2.63%)
Feb 15, 2023
3.745
3.840
3.680
3.800
115,167
-0.05(-1.30%)
Feb 14, 2023
3.746
3.860
3.690
3.850
52,934
+0.09(+2.39%)
Feb 13, 2023
3.825
3.830
3.750
3.760
63,297
-0.07(-1.90%)
Feb 10, 2023
3.700
3.840
3.700
3.833
58,234
+0.15(+4.16%)
Feb 09, 2023
3.720
3.770
3.680
3.680
86,385
-0.07(-1.87%)
Feb 08, 2023
3.870
3.900
3.740
3.750
61,282
-0.11(-2.85%)
Feb 07, 2023
3.680
3.880
3.674
3.860
200,779
+0.21(+5.75%)
Feb 06, 2023
3.731
3.880
3.622
3.650
153,819
-0.01(-0.27%)
Feb 03, 2023
3.615
3.800
3.590
3.660
106,575
+0.04(+1.02%)
Feb 02, 2023
3.781
3.781
3.564
3.623
231,474
-0.17(-4.41%)
Feb 01, 2023
3.790
3.820
3.660
3.790
160,873
-0.03(-0.73%)
Jan 31, 2023
3.740
3.880
3.700
3.818
100,322
+0.10(+2.63%)
Jan 30, 2023
3.880
3.895
3.710
3.720
169,736
-0.23(-5.82%)
Jan 27, 2023
4.000
4.050
3.910
3.950
136,998
-0.05(-1.35%)
Jan 26, 2023
4.000
4.005
3.870
4.004
41,820
+0.08(+2.15%)
Jan 25, 2023
3.960
4.010
3.850
3.920
100,741
-0.10(-2.49%)
Jan 24, 2023
4.030
4.100
4.013
4.020
21,081
-0.09(-2.19%)
Jan 23, 2023
4.120
4.200
4.100
4.110
110,098
+0.01(+0.24%)
Jan 20, 2023
4.020
4.150
4.020
4.100
55,904
+0.02(+0.49%)
Jan 19, 2023
4.021
4.165
3.970
4.080
54,039
+0.00(+0.00%)
Jan 18, 2023
4.250
4.360
4.080
4.080
60,437
-0.07(-1.69%)
Jan 17, 2023
4.020
4.250
4.000
4.150
104,599
-0.01(-0.24%)
Jan 13, 2023
3.900
4.200
3.900
4.160
75,299
+0.18(+4.52%)
Jan 12, 2023
3.830
3.985
3.810
3.980
49,658
+0.21(+5.71%)
Jan 11, 2023
3.790
3.821
3.760
3.765
39,417
+0.02(+0.40%)
Jan 10, 2023
3.660
3.760
3.590
3.750
56,631
+0.04(+1.08%)
Jan 09, 2023
3.700
3.890
3.690
3.710
76,535
+0.06(+1.66%)
Jan 06, 2023
3.612
3.750
3.600
3.649
89,259
+0.08(+2.22%)
Jan 05, 2023
3.592
3.620
3.520
3.570
141,388
-0.06(-1.65%)
Jan 04, 2023
3.640
3.695
3.600
3.630
67,483
-0.04(-1.06%)
Jan 03, 2023
3.990
4.040
3.620
3.669
192,287
-0.37(-9.18%)
Dec 30, 2022
3.900
4.060
3.870
4.040
64,727
+0.10(+2.67%)
Dec 29, 2022
3.900
3.950
3.887
3.935
198,624
-0.02(-0.63%)
Dec 28, 2022
4.150
4.190
3.940
3.960
100,504
-0.29(-6.71%)
Dec 27, 2022
4.220
4.300
4.140
4.245
54,457
+0.11(+2.59%)
Dec 23, 2022
4.080
4.155
3.990
4.138
58,179
+0.18(+4.49%)
Dec 22, 2022
4.060
4.069
3.850
3.960
167,342
-0.06(-1.49%)
Dec 21, 2022
3.775
4.026
3.758
4.020
241,387
+0.37(+10.14%)
Dec 20, 2022
3.540
3.743
3.540
3.650
135,221
+0.03(+0.83%)
Dec 19, 2022
3.680
3.743
3.520
3.620
249,721
-0.10(-2.69%)
Dec 16, 2022
3.860
3.860
3.670
3.720
139,201
-0.07(-1.87%)
Dec 15, 2022
3.840
3.950
3.740
3.791
148,241
-0.09(-2.29%)
Dec 14, 2022
3.850
3.900
3.756
3.880
72,809
+0.06(+1.57%)
Dec 13, 2022
3.800
3.890
3.765
3.820
162,104
+0.16(+4.37%)
Dec 12, 2022
3.500
3.780
3.450
3.660
183,336
+0.15(+4.15%)
Dec 09, 2022
3.590
3.650
3.500
3.514
298,579
-0.09(-2.39%)
Dec 08, 2022
3.759
3.770
3.560
3.600
242,797
-0.09(-2.35%)
Dec 07, 2022
3.720
3.870
3.630
3.687
255,200
-0.04(-1.17%)
Dec 06, 2022
3.883
4.080
3.725
3.730
218,132
-0.22(-5.57%)
Dec 05, 2022
4.223
4.260
3.870
3.950
339,597
-0.27(-6.40%)
Dec 02, 2022
4.230
4.319
4.130
4.220
97,885
-0.01(-0.24%)
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
.