Financial News
Journeyenergyinc (OP: JRNGF )
2.290
-0.070
(-2.97%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 0.3778 | 0.3778 | 0.3778 | 0 | +0.01(+3.17%) | |
| May 27, 2020 | 0.3662 | 0.3662 | 0.3662 | 0.3662 | 260 | -0.00(-1.03%) |
| May 26, 2020 | 0.3469 | 0.3700 | 0.3469 | 0.3700 | 3,500 | -0.01(-2.94%) |
| May 22, 2020 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 1,000 | -0.04(-9.24%) |
| May 13, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.55%) | |
| May 12, 2020 | 0.4175 | 0.4175 | 0.3821 | 0.3979 | 10,718 | -0.05(-11.10%) |
| May 11, 2020 | 0.3749 | 0.4476 | 0.3580 | 0.4476 | 62,500 | +0.06(+16.38%) |
| May 08, 2020 | 0.3875 | 0.3900 | 0.3800 | 0.3846 | 9,200 | -0.00(-0.95%) |
| May 07, 2020 | 0.3831 | 0.4000 | 0.3831 | 0.3883 | 5,300 | -0.03(-6.30%) |
| May 06, 2020 | 0.4600 | 0.4600 | 0.4144 | 0.4144 | 5,600 | -0.09(-17.12%) |
| May 05, 2020 | 0.4790 | 0.5000 | 0.4790 | 0.5000 | 17,050 | +0.05(+12.36%) |
| May 04, 2020 | 0.3600 | 0.4665 | 0.3600 | 0.4450 | 33,918 | +0.09(+23.61%) |
| May 01, 2020 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | 18,500 | +0.06(+21.21%) |
| Apr 30, 2020 | 0.3100 | 0.3406 | 0.2970 | 0.2970 | 58,200 | -0.03(-8.76%) |
| Apr 29, 2020 | 0.3255 | 0.3255 | 0.3255 | 50 | +0.00(+0.00%) | |
| Apr 28, 2020 | 0.3623 | 0.3635 | 0.3255 | 0.3255 | 83,964 | -0.03(-9.43%) |
| Apr 27, 2020 | 0.2500 | 0.3620 | 0.2500 | 0.3594 | 41,499 | +0.07(+24.36%) |
| Apr 24, 2020 | 0.2820 | 0.2890 | 0.2820 | 0.2890 | 25,500 | +0.04(+17.48%) |
| Apr 23, 2020 | 0.2160 | 0.2460 | 0.1965 | 0.2460 | 29,000 | -0.08(-23.36%) |
| Apr 20, 2020 | 0.3210 | 0.3210 | 0.3210 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 0.3210 | 0.3210 | 0.3210 | 0 | +0.07(+28.40%) | |
| Apr 06, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.07(+38.89%) | |
| Apr 02, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.05(-21.05%) | |
| Apr 01, 2020 | 0.2280 | 0.2280 | 0.2280 | 86 | +0.00(+0.00%) | |
| Mar 31, 2020 | 0.2250 | 0.2280 | 0.2250 | 0.2280 | 8,504 | -0.05(-16.94%) |
| Mar 26, 2020 | 0.2745 | 0.2745 | 0.2745 | 0 | -0.01(-4.36%) | |
| Mar 25, 2020 | 0.2675 | 0.2870 | 0.2675 | 0.2870 | 5,000 | +0.08(+36.93%) |
| Mar 24, 2020 | 0.2096 | 0.2096 | 0.2096 | 0.2096 | 500 | -0.02(-6.84%) |
| Mar 23, 2020 | 0.2909 | 0.2909 | 0.2100 | 0.2250 | 3,475 | +0.16(+224.21%) |
| Mar 20, 2020 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 10,000 | +0.03(+70.94%) |
| Mar 19, 2020 | 0.1274 | 0.1274 | 0.0378 | 0.0406 | 4,612 | -0.20(-83.24%) |
| Mar 17, 2020 | 0.2422 | 0.2422 | 0.2422 | 0 | -0.08(-25.71%) | |
| Mar 12, 2020 | 0.3260 | 0.3260 | 0.3260 | 0 | -0.52(-61.60%) | |
| Mar 06, 2020 | 0.8490 | 0.8490 | 0.8490 | 0 | +0.20(+30.62%) | |
| Mar 05, 2020 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,300 | +0.01(+1.56%) |
| Mar 03, 2020 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.00(+0.00%) |
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.
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.
