Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (OP:JRNGF)

1.005 -0.004 (-0.40%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.9862 1.005 0.9862 1.005 12,134 -0.00(-0.40%)
May 06, 2025 1.000 1.009 0.9830 1.009 16,469 +0.03(+2.96%)
May 05, 2025 0.9730 0.9800 0.9575 0.9800 9,263 +0.02(+1.98%)
May 02, 2025 0.9748 0.9833 0.9610 0.9610 11,352 -0.00(-0.37%)
May 01, 2025 1.000 1.000 0.9484 0.9646 46,002 +0.01(+0.63%)
Apr 30, 2025 0.9664 0.9682 0.9500 0.9586 28,098 -0.03(-3.06%)
Apr 29, 2025 1.040 1.040 0.9818 0.9889 10,170 -0.02(-2.09%)
Apr 28, 2025 1.030 1.040 1.000 1.010 37,090 -0.02(-1.94%)
Apr 25, 2025 1.021 1.030 1.000 1.030 25,138 +0.00(+0.00%)
Apr 24, 2025 1.010 1.034 1.010 1.030 9,621 +0.02(+1.98%)
Apr 23, 2025 1.050 1.060 0.9755 1.010 42,596 -0.04(-3.81%)
Apr 22, 2025 1.050 1.050 1.040 1.050 3,127 +0.03(+2.92%)
Apr 21, 2025 1.000 1.030 0.9921 1.020 47,991 -0.07(-6.02%)
Apr 17, 2025 1.020 1.100 1.010 1.086 42,237 +0.12(+11.92%)
Apr 16, 2025 0.9500 1.004 0.9500 0.9700 64,234 +0.00(+0.00%)
Apr 15, 2025 0.9600 0.9700 0.9600 0.9700 23,702 -0.02(-2.02%)
Apr 14, 2025 0.9853 0.9900 0.9464 0.9900 11,960 +0.02(+1.96%)
Apr 11, 2025 0.9500 0.9710 0.9307 0.9710 35,310 +0.02(+2.21%)
Apr 10, 2025 0.9900 0.9900 0.9300 0.9500 29,712 -0.09(-8.65%)
Apr 09, 2025 0.8900 1.049 0.8834 1.040 56,765 +0.12(+13.08%)
Apr 08, 2025 0.9915 1.064 0.9168 0.9197 36,074 -0.12(-11.57%)
Apr 07, 2025 1.040 1.063 0.9624 1.040 101,264 +0.03(+2.97%)
Apr 04, 2025 1.030 1.080 1.004 1.010 116,392 -0.16(-13.68%)
Apr 03, 2025 1.210 1.210 1.160 1.170 51,013 -0.10(-7.87%)
Apr 02, 2025 1.270 1.270 1.254 1.270 8,672 +0.01(+0.79%)
Apr 01, 2025 1.276 1.276 1.254 1.260 29,438 +0.00(+0.00%)
Mar 31, 2025 1.220 1.267 1.180 1.260 44,433 +0.03(+2.72%)
Mar 28, 2025 1.260 1.265 1.227 1.227 21,296 -0.03(-2.26%)
Mar 27, 2025 1.260 1.260 1.242 1.255 22,893 -0.01(-0.40%)
Mar 26, 2025 1.220 1.274 1.220 1.260 15,431 +0.03(+2.44%)
Mar 25, 2025 1.220 1.260 1.210 1.230 22,350 +0.06(+5.13%)
Mar 24, 2025 1.165 1.195 1.163 1.170 44,361 +0.04(+3.49%)
Mar 21, 2025 1.106 1.135 1.106 1.131 5,217 +0.00(+0.04%)
Mar 20, 2025 1.170 1.170 1.120 1.130 39,730 -0.00(-0.26%)
Mar 19, 2025 1.093 1.136 1.060 1.133 33,077 +0.05(+4.91%)
Mar 18, 2025 1.090 1.094 1.077 1.080 53,615 +0.00(+0.00%)
Mar 17, 2025 1.084 1.105 1.050 1.080 17,633 +0.03(+2.83%)
Mar 14, 2025 1.069 1.071 1.040 1.050 3,986 +0.00(+0.36%)
Mar 13, 2025 1.090 1.130 1.045 1.046 27,380 -0.02(-2.20%)
Mar 12, 2025 1.073 1.073 1.055 1.070 7,930 +0.00(+0.00%)
Mar 11, 2025 1.010 1.070 1.010 1.070 11,155 +0.08(+8.22%)
Mar 10, 2025 1.040 1.040 0.9887 0.9887 42,990 -0.05(-5.02%)
Mar 07, 2025 1.018 1.062 1.018 1.041 15,970 +0.04(+4.10%)
Mar 06, 2025 1.021 1.030 1.000 1.000 46,926 -0.03(-2.92%)
Mar 05, 2025 1.020 1.030 1.000 1.030 66,109 +0.00(+0.28%)
Mar 04, 2025 1.050 1.070 1.006 1.027 85,842 -0.04(-4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.