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 (%)
Jul 31, 2023
4.600
4.630
4.590
4.615
102,647
+0.11(+2.35%)
Jul 28, 2023
4.486
4.532
4.450
4.509
91,554
+0.05(+1.10%)
Jul 27, 2023
4.520
4.560
4.460
4.460
86,068
-0.06(-1.37%)
Jul 26, 2023
4.600
4.600
4.450
4.522
54,475
-0.01(-0.20%)
Jul 25, 2023
4.530
4.600
4.480
4.531
123,309
+0.01(+0.24%)
Jul 24, 2023
4.396
4.560
4.370
4.520
168,540
+0.13(+2.96%)
Jul 21, 2023
4.400
4.400
4.350
4.390
93,818
+0.07(+1.62%)
Jul 20, 2023
4.370
4.400
4.261
4.320
70,742
+0.00(+0.00%)
Jul 19, 2023
4.250
4.390
4.240
4.320
108,453
+0.11(+2.61%)
Jul 18, 2023
4.100
4.230
4.050
4.210
188,252
+0.17(+4.08%)
Jul 17, 2023
4.050
4.115
4.040
4.045
50,379
+0.01(+0.37%)
Jul 14, 2023
4.100
4.250
4.020
4.030
58,630
-0.18(-4.23%)
Jul 13, 2023
4.080
4.220
4.080
4.208
116,361
+0.05(+1.25%)
Jul 12, 2023
4.180
4.240
4.127
4.156
47,646
-0.01(-0.34%)
Jul 11, 2023
4.270
4.270
4.100
4.170
127,891
+0.07(+1.76%)
Jul 10, 2023
4.170
4.220
4.060
4.098
117,528
-0.08(-1.96%)
Jul 07, 2023
4.070
4.180
3.960
4.180
92,595
+0.22(+5.45%)
Jul 06, 2023
4.130
4.130
3.920
3.964
99,180
-0.15(-3.55%)
Jul 05, 2023
4.140
4.170
4.070
4.110
51,535
-0.03(-0.65%)
Jul 03, 2023
4.050
4.140
4.050
4.137
10,619
-0.00(-0.07%)
Jun 30, 2023
4.100
4.184
4.070
4.140
69,974
+0.06(+1.47%)
Jun 29, 2023
4.020
4.100
3.978
4.080
44,592
+0.13(+3.24%)
Jun 28, 2023
3.880
3.970
3.870
3.952
51,582
+0.04(+1.07%)
Jun 27, 2023
3.940
3.940
3.864
3.910
112,188
-0.03(-0.76%)
Jun 26, 2023
3.897
4.000
3.897
3.940
74,685
+0.04(+0.90%)
Jun 23, 2023
3.950
3.960
3.860
3.905
103,844
-0.10(-2.50%)
Jun 22, 2023
4.056
4.060
3.960
4.005
98,649
-0.14(-3.42%)
Jun 21, 2023
4.060
4.147
4.060
4.147
32,934
+0.09(+2.14%)
Jun 20, 2023
4.030
4.100
3.980
4.060
84,285
-0.04(-0.98%)
Jun 16, 2023
4.080
4.125
4.030
4.100
91,322
-0.02(-0.49%)
Jun 15, 2023
4.120
4.210
4.060
4.120
100,115
-0.35(-7.83%)
May 08, 2023
4.440
4.690
4.440
4.470
87,150
-0.05(-1.11%)
May 05, 2023
4.419
4.590
4.330
4.520
171,438
+0.28(+6.73%)
May 04, 2023
4.310
4.310
4.200
4.235
77,265
-0.04(-0.94%)
May 03, 2023
4.250
4.330
4.180
4.275
101,630
-0.04(-1.04%)
May 02, 2023
4.350
4.410
4.163
4.320
201,804
-0.06(-1.37%)
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
.