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 (%)
May 28, 2021
0.7538
0.7538
0.7538
0
+0.01(+1.05%)
May 27, 2021
0.7460
0.7460
0.7460
0.7460
180
+0.01(+0.81%)
May 26, 2021
0.7650
0.7650
0.7400
0.7400
220
+0.03(+3.80%)
May 21, 2021
0.7129
0.7129
0.7129
3
-0.01(-1.90%)
May 20, 2021
0.7326
0.7326
0.7267
0.7267
6,900
-0.01(-1.52%)
May 19, 2021
0.7523
0.7523
0.7331
0.7379
11,100
-0.02(-2.26%)
May 18, 2021
0.7929
0.7929
0.7550
0.7550
9,216
+0.03(+4.50%)
May 13, 2021
0.7225
0.7225
0.7225
0
-0.03(-4.22%)
May 12, 2021
0.7277
0.7936
0.7277
0.7543
57,121
-0.02(-2.98%)
May 11, 2021
0.7775
0.7775
0.7526
0.7775
7,500
+0.00(+0.40%)
May 07, 2021
0.7744
0.7744
0.7744
0
+0.00(+0.18%)
May 06, 2021
0.7616
0.7886
0.7616
0.7730
102,100
+0.04(+5.54%)
May 04, 2021
0.7324
0.7324
0.7324
0
+0.01(+1.58%)
Apr 30, 2021
0.7210
0.7210
0.7210
0
-0.05(-6.35%)
Apr 29, 2021
0.7366
0.7798
0.7285
0.7699
5,700
+0.06(+8.09%)
Apr 28, 2021
0.6604
0.7208
0.6604
0.7123
61,973
+0.08(+12.72%)
Apr 27, 2021
0.6237
0.6319
0.6237
0.6319
400
+0.00(+0.56%)
Apr 26, 2021
0.6300
0.6300
0.6284
0.6284
5,000
-0.00(-0.73%)
Apr 23, 2021
0.6006
0.6330
0.6006
0.6330
16,000
+0.05(+8.48%)
Apr 22, 2021
0.6100
0.6100
0.5835
0.5835
1,640
-0.02(-2.57%)
Apr 21, 2021
0.5989
0.5989
0.5989
0.5989
400
+0.03(+4.48%)
Apr 20, 2021
0.5732
0.5732
0.5732
0.5732
500
-0.04(-6.95%)
Apr 19, 2021
0.6089
0.6169
0.6010
0.6160
37,995
+0.05(+8.60%)
Apr 16, 2021
0.5891
0.5891
0.5671
0.5672
6,000
-0.03(-5.32%)
Apr 15, 2021
0.5993
0.5993
0.5901
0.5991
15,800
-0.02(-2.95%)
Apr 14, 2021
0.6062
0.6173
0.6000
0.6173
6,100
+0.00(+0.65%)
Apr 13, 2021
0.6133
0.6133
0.6133
0.6133
110
+0.01(+1.81%)
Apr 12, 2021
0.5966
0.6299
0.5966
0.6024
3,390
+0.01(+0.84%)
Apr 09, 2021
0.6028
0.6029
0.5974
0.5974
2,000
-0.01(-1.89%)
Apr 08, 2021
0.6066
0.6089
0.6066
0.6089
2,400
+0.00(+0.03%)
Apr 07, 2021
0.6087
0.6087
0.6087
0.6087
3,000
-0.03(-4.67%)
Apr 06, 2021
0.6385
0.6385
0.6385
0.6385
2,736
+0.01(+1.20%)
Apr 05, 2021
0.6100
0.6386
0.6100
0.6309
8,500
-0.01(-1.07%)
Apr 01, 2021
0.6284
0.6392
0.6284
0.6377
14,500
+0.03(+5.63%)
Mar 31, 2021
0.6142
0.6162
0.6037
0.6037
6,658
-0.00(-0.63%)
Mar 30, 2021
0.5872
0.6145
0.5872
0.6075
3,250
+0.00(+0.00%)
Mar 29, 2021
0.5975
0.6075
0.5975
0.6075
24,000
-0.00(-0.18%)
Mar 26, 2021
0.6160
0.6510
0.6086
0.6086
68,200
+0.02(+2.86%)
Mar 25, 2021
0.6322
0.6605
0.5801
0.5917
24,473
-0.02(-3.80%)
Mar 24, 2021
0.6357
0.6357
0.6151
0.6151
6,130
-0.01(-1.35%)
Mar 23, 2021
0.6330
0.6330
0.5850
0.6235
13,867
-0.04(-5.84%)
Mar 22, 2021
0.6748
0.7190
0.6622
0.6622
115,235
+0.01(+1.61%)
Mar 19, 2021
0.6255
0.6802
0.6255
0.6517
31,000
-0.03(-4.16%)
Mar 18, 2021
0.6930
0.7156
0.6521
0.6800
18,504
-0.03(-4.28%)
Mar 17, 2021
0.7142
0.7142
0.7104
0.7104
1,132
-0.01(-1.06%)
Mar 16, 2021
0.7260
0.7388
0.6991
0.7180
90,581
-0.01(-1.18%)
Mar 15, 2021
0.7596
0.7764
0.6773
0.7266
124,184
-0.03(-4.12%)
Mar 12, 2021
0.9593
0.9593
0.7430
0.7578
110,500
-0.19(-19.95%)
Mar 11, 2021
0.8804
0.9468
0.8388
0.9467
63,068
+0.31(+48.60%)
Mar 10, 2021
0.4588
0.6371
0.4588
0.6371
76,095
+0.24(+60.68%)
Mar 09, 2021
0.3000
0.3966
0.3000
0.3965
174,000
+0.10(+32.17%)
Mar 08, 2021
0.3097
0.3097
0.2990
0.3000
79,400
+0.00(+0.67%)
Mar 05, 2021
0.3000
0.3059
0.2829
0.2980
31,700
+0.01(+1.74%)
Mar 04, 2021
0.3020
0.3020
0.2904
0.2929
18,880
+0.00(+1.07%)
Mar 03, 2021
0.2990
0.3127
0.2851
0.2898
45,500
-0.00(-0.07%)
Mar 02, 2021
0.3095
0.3133
0.2733
0.2900
129,125
+0.01(+2.33%)
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
.