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 31, 2022
6.040
6.170
5.580
5.710
316,003
+0.27(+4.96%)
May 27, 2022
5.700
5.700
5.300
5.440
375,244
-0.13(-2.33%)
May 26, 2022
5.380
5.637
5.330
5.570
470,555
+0.34(+6.50%)
May 25, 2022
5.130
5.295
4.930
5.230
419,480
+0.32(+6.52%)
May 24, 2022
4.800
4.945
4.710
4.910
239,548
+0.09(+1.87%)
May 23, 2022
4.670
4.920
4.650
4.820
300,220
+0.21(+4.44%)
May 20, 2022
4.635
4.880
4.520
4.615
200,314
+0.06(+1.21%)
May 19, 2022
4.500
4.740
4.432
4.560
171,707
-0.01(-0.11%)
May 18, 2022
4.760
4.770
4.430
4.565
370,858
-0.19(-4.10%)
May 17, 2022
4.500
4.910
4.495
4.760
382,249
+0.24(+5.33%)
May 16, 2022
4.320
4.760
4.150
4.519
688,842
+0.41(+9.95%)
May 13, 2022
3.980
4.210
3.800
4.110
635,127
+0.49(+13.54%)
May 12, 2022
3.705
3.760
3.460
3.620
194,714
-0.11(-2.95%)
May 11, 2022
3.646
3.930
3.640
3.730
212,207
+0.21(+5.97%)
May 10, 2022
3.630
3.820
3.390
3.520
423,753
-0.04(-1.12%)
May 09, 2022
3.808
3.820
3.490
3.560
390,699
-0.45(-11.22%)
May 06, 2022
4.010
4.180
3.900
4.010
254,300
+0.01(+0.25%)
May 05, 2022
4.200
4.200
3.750
4.000
372,445
-0.05(-1.23%)
May 04, 2022
3.900
4.073
3.758
4.050
252,121
+0.27(+7.14%)
May 03, 2022
3.640
3.899
3.583
3.780
300,179
+0.17(+4.71%)
May 02, 2022
3.575
3.750
3.510
3.610
201,769
-0.11(-2.96%)
Apr 29, 2022
3.850
3.960
3.675
3.720
143,214
-0.09(-2.36%)
Apr 28, 2022
3.640
3.880
3.520
3.810
370,716
+0.18(+4.96%)
Apr 27, 2022
3.670
3.710
3.524
3.630
186,233
-0.04(-1.15%)
Apr 26, 2022
3.671
3.790
3.552
3.672
118,716
-0.04(-1.02%)
Apr 25, 2022
3.700
3.760
3.440
3.710
448,639
-0.16(-4.13%)
Apr 22, 2022
4.100
4.100
3.750
3.870
492,422
-0.24(-5.93%)
Apr 21, 2022
4.110
4.580
4.070
4.114
304,313
-0.22(-4.99%)
Apr 20, 2022
4.420
4.420
4.230
4.330
357,373
-0.07(-1.59%)
Apr 19, 2022
4.870
4.870
4.321
4.400
176,653
-0.28(-5.98%)
Apr 18, 2022
4.524
4.720
4.508
4.680
299,116
+0.21(+4.70%)
Apr 14, 2022
4.400
4.502
4.290
4.470
192,479
+0.06(+1.36%)
Apr 13, 2022
4.452
4.540
4.300
4.410
125,416
+0.08(+1.85%)
Apr 12, 2022
4.450
4.530
4.320
4.330
168,190
+0.05(+1.17%)
Apr 11, 2022
4.500
4.500
4.220
4.280
188,397
-0.23(-5.10%)
Apr 08, 2022
4.500
4.570
4.433
4.510
116,592
-0.03(-0.76%)
Apr 07, 2022
4.690
4.690
4.330
4.545
106,904
+0.00(+0.10%)
Apr 06, 2022
4.690
4.760
4.410
4.540
175,444
-0.14(-2.99%)
Apr 05, 2022
4.740
4.970
4.650
4.680
140,447
-0.19(-3.96%)
Apr 04, 2022
5.111
5.111
4.790
4.873
186,833
-0.13(-2.55%)
Apr 01, 2022
5.100
5.210
4.980
5.000
197,795
-0.11(-2.14%)
Mar 31, 2022
5.090
5.450
4.994
5.110
165,693
+0.04(+0.79%)
Mar 30, 2022
5.379
5.560
5.040
5.070
200,605
-0.13(-2.52%)
Mar 29, 2022
4.920
5.210
4.748
5.201
317,207
+0.15(+2.99%)
Mar 28, 2022
5.150
5.200
4.710
5.050
352,715
-0.15(-2.79%)
Mar 25, 2022
4.790
5.314
4.520
5.195
478,333
+0.65(+14.22%)
Mar 24, 2022
4.380
4.650
4.100
4.548
381,676
+0.41(+9.88%)
Mar 23, 2022
4.150
4.350
3.959
4.139
297,548
+0.22(+5.73%)
Mar 22, 2022
4.087
4.090
3.850
3.915
152,244
-0.09(-2.30%)
Mar 21, 2022
3.865
4.090
3.850
4.007
153,743
+0.16(+4.08%)
Mar 18, 2022
4.045
4.100
3.750
3.850
180,890
-0.25(-6.17%)
Mar 17, 2022
3.820
4.130
3.800
4.103
257,052
+0.40(+10.89%)
Mar 16, 2022
3.700
3.850
3.550
3.700
149,668
+0.03(+0.82%)
Mar 15, 2022
3.405
3.700
3.405
3.670
378,841
-0.14(-3.67%)
Mar 14, 2022
4.100
4.150
3.676
3.810
397,482
-0.28(-6.85%)
Mar 11, 2022
3.860
4.230
3.822
4.090
299,514
+0.23(+5.96%)
Mar 10, 2022
4.080
4.290
3.761
3.860
172,316
-0.09(-2.28%)
Mar 09, 2022
4.230
4.230
3.650
3.950
215,269
-0.27(-6.44%)
Mar 08, 2022
4.310
4.530
4.110
4.222
443,142
-0.05(-1.12%)
Mar 07, 2022
4.034
4.300
3.910
4.270
598,131
+0.54(+14.47%)
Mar 04, 2022
3.451
3.810
3.251
3.730
372,095
+0.33(+9.74%)
Mar 03, 2022
3.000
3.510
2.980
3.399
475,790
+0.48(+16.40%)
Mar 02, 2022
3.030
3.030
2.891
2.920
145,713
+0.01(+0.34%)
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
.