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
)
2.335
+0.055 (+2.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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, 2024
2.510
2.520
2.470
2.500
50,031
+0.02(+0.81%)
May 30, 2024
2.520
2.520
2.470
2.480
125,261
-0.04(-1.59%)
May 29, 2024
2.562
2.562
2.475
2.520
89,151
-0.10(-3.82%)
May 28, 2024
2.550
2.642
2.550
2.620
31,529
+0.06(+2.24%)
May 24, 2024
2.540
2.600
2.529
2.562
36,618
+0.04(+1.69%)
May 23, 2024
2.660
2.680
2.510
2.520
96,130
-0.09(-3.56%)
May 22, 2024
2.740
2.740
2.600
2.613
122,062
-0.13(-4.64%)
May 21, 2024
2.840
2.840
2.740
2.740
138,519
-0.10(-3.66%)
May 20, 2024
2.820
2.860
2.745
2.844
70,383
+0.08(+3.05%)
May 17, 2024
2.665
2.760
2.665
2.760
81,206
+0.11(+4.35%)
May 16, 2024
2.545
2.660
2.545
2.645
107,297
+0.05(+2.04%)
May 15, 2024
2.540
2.633
2.470
2.592
160,002
+0.11(+4.52%)
May 14, 2024
2.430
2.485
2.430
2.480
93,660
+0.05(+2.06%)
May 13, 2024
2.470
2.520
2.410
2.430
165,871
-0.03(-1.22%)
May 10, 2024
2.670
2.776
2.400
2.460
299,418
-0.21(-7.87%)
May 09, 2024
2.599
2.670
2.599
2.670
34,918
+0.12(+4.71%)
May 08, 2024
2.580
2.580
2.520
2.550
48,793
+0.00(+0.00%)
May 07, 2024
2.584
2.584
2.535
2.550
49,263
-0.06(-2.17%)
May 06, 2024
2.580
2.650
2.570
2.607
64,927
+0.04(+1.42%)
May 03, 2024
2.577
2.611
2.570
2.570
25,026
-0.03(-1.15%)
May 02, 2024
2.620
2.630
2.570
2.600
51,401
+0.02(+0.74%)
May 01, 2024
2.743
2.743
2.520
2.581
66,266
-0.03(-1.11%)
Apr 30, 2024
2.850
2.850
2.610
2.610
100,971
-0.24(-8.42%)
Apr 29, 2024
2.890
2.890
2.820
2.850
33,333
-0.02(-0.70%)
Apr 26, 2024
2.860
2.880
2.820
2.870
31,251
+0.02(+0.70%)
Apr 25, 2024
2.800
2.872
2.750
2.850
73,734
+0.09(+3.26%)
Apr 24, 2024
2.730
2.760
2.690
2.760
39,678
+0.03(+1.10%)
Apr 23, 2024
2.640
2.730
2.640
2.730
27,719
+0.12(+4.80%)
Apr 22, 2024
2.610
2.690
2.550
2.605
26,007
+0.02(+0.91%)
Apr 19, 2024
2.655
2.655
2.580
2.582
20,848
-0.01(-0.33%)
Apr 18, 2024
2.640
2.670
2.550
2.590
15,962
+0.01(+0.39%)
Apr 17, 2024
2.580
2.635
2.560
2.580
47,610
-0.02(-0.71%)
Apr 16, 2024
2.630
2.630
2.580
2.599
63,110
-0.03(-1.01%)
Apr 15, 2024
2.730
2.760
2.620
2.625
67,625
-0.04(-1.46%)
Apr 12, 2024
2.760
2.783
2.650
2.664
161,264
-0.02(-0.60%)
Apr 11, 2024
2.750
2.770
2.660
2.680
91,338
-0.07(-2.55%)
Apr 10, 2024
2.810
2.810
2.720
2.750
77,161
-0.06(-2.03%)
Apr 09, 2024
2.965
2.965
2.800
2.807
95,873
-0.15(-5.17%)
Apr 08, 2024
2.950
2.978
2.860
2.960
63,373
+0.02(+0.68%)
Apr 05, 2024
2.965
3.000
2.860
2.940
186,360
+0.09(+3.16%)
Apr 04, 2024
2.660
2.890
2.620
2.850
198,402
+0.18(+6.74%)
Apr 03, 2024
2.380
2.690
2.380
2.670
242,987
+0.31(+13.14%)
Apr 02, 2024
2.390
2.420
2.340
2.360
100,836
-0.03(-1.26%)
Apr 01, 2024
2.460
2.460
2.370
2.390
87,786
-0.05(-2.17%)
Mar 28, 2024
2.290
2.450
2.270
2.443
74,525
+0.14(+6.22%)
Mar 27, 2024
2.250
2.300
2.235
2.300
192,439
+0.05(+2.22%)
Mar 26, 2024
2.310
2.350
2.250
2.250
73,120
-0.07(-3.02%)
Mar 25, 2024
2.344
2.400
2.300
2.320
169,248
-0.01(-0.42%)
Mar 22, 2024
2.490
2.490
2.320
2.330
113,942
-0.09(-3.60%)
Mar 21, 2024
2.410
2.490
2.390
2.417
194,946
-0.03(-1.35%)
Mar 20, 2024
2.430
2.465
2.390
2.450
66,289
+0.02(+0.82%)
Mar 19, 2024
2.400
2.473
2.400
2.430
61,745
+0.00(+0.00%)
Mar 18, 2024
2.430
2.433
2.408
2.430
57,021
-0.01(-0.41%)
Mar 15, 2024
2.440
2.500
2.430
2.440
69,670
-0.04(-1.49%)
Mar 14, 2024
2.390
2.500
2.390
2.477
138,426
+0.07(+2.78%)
Mar 13, 2024
2.377
2.470
2.360
2.410
232,128
+0.06(+2.49%)
Mar 12, 2024
2.420
2.420
2.320
2.352
168,586
-0.09(-3.63%)
Mar 11, 2024
2.542
2.550
2.360
2.440
466,948
-0.10(-4.05%)
Mar 08, 2024
2.710
2.710
2.520
2.543
133,221
-0.15(-5.58%)
Mar 07, 2024
2.760
2.790
2.690
2.693
104,707
-0.07(-2.41%)
Mar 06, 2024
2.715
2.820
2.690
2.760
264,596
-0.09(-3.26%)
Mar 05, 2024
2.967
2.967
2.840
2.853
51,814
-0.11(-3.61%)
Mar 04, 2024
3.000
3.004
2.850
2.960
90,180
+0.10(+3.62%)
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
.