Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (OP: JRNGF )

2.610 -0.003 (-0.11%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.760 2.923 2.750 2.857 122,201 +0.08(+2.85%)
Feb 29, 2024 2.725 2.790 2.700 2.777 64,310 +0.03(+0.99%)
Feb 28, 2024 2.605 2.750 2.605 2.750 116,765 +0.10(+3.77%)
Feb 27, 2024 2.620 2.660 2.620 2.650 46,738 +0.02(+0.76%)
Feb 26, 2024 2.620 2.640 2.597 2.630 65,079 +0.00(+0.00%)
Feb 23, 2024 2.550 2.630 2.550 2.630 57,560 -0.00(-0.13%)
Feb 22, 2024 2.650 2.652 2.620 2.634 85,382 -0.01(-0.25%)
Feb 21, 2024 2.590 2.650 2.590 2.640 87,712 +0.11(+4.35%)
Feb 20, 2024 2.490 2.600 2.490 2.530 73,714 -0.07(-2.69%)
Feb 16, 2024 2.600 2.620 2.580 2.600 27,009 -0.02(-0.76%)
Feb 15, 2024 2.639 2.640 2.540 2.620 64,246 +0.09(+3.56%)
Feb 14, 2024 2.500 2.650 2.500 2.530 40,457 +0.01(+0.40%)
Feb 13, 2024 2.620 2.621 2.500 2.520 50,844 -0.09(-3.45%)
Feb 12, 2024 2.645 2.701 2.600 2.610 84,631 -0.03(-1.14%)
Feb 09, 2024 2.690 2.705 2.620 2.640 41,128 -0.05(-1.70%)
Feb 08, 2024 2.615 2.725 2.615 2.686 33,640 +0.07(+2.64%)
Feb 07, 2024 2.620 2.634 2.600 2.616 29,426 +0.02(+0.63%)
Feb 06, 2024 2.520 2.630 2.520 2.600 57,057 +0.08(+3.05%)
Feb 05, 2024 2.625 2.625 2.490 2.523 153,681 -0.11(-4.07%)
Feb 02, 2024 2.710 2.720 2.610 2.630 105,042 -0.13(-4.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.