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 )

2.517 -0.096 (-3.69%)
Streaming Delayed Price Updated: 3:25 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 (%)
May 28, 2021 0.7538 0.7538 0.7538 0 +0.01(+1.05%)
May 27, 2021 0.7460 0.7460 0.7460 0.7460 180 +0.01(+0.81%)
May 26, 2021 0.7650 0.7650 0.7400 0.7400 220 +0.03(+3.80%)
May 21, 2021 0.7129 0.7129 0.7129 3 -0.01(-1.90%)
May 20, 2021 0.7326 0.7326 0.7267 0.7267 6,900 -0.01(-1.52%)
May 19, 2021 0.7523 0.7523 0.7331 0.7379 11,100 -0.02(-2.26%)
May 18, 2021 0.7929 0.7929 0.7550 0.7550 9,216 +0.03(+4.50%)
May 13, 2021 0.7225 0.7225 0.7225 0 -0.03(-4.22%)
May 12, 2021 0.7277 0.7936 0.7277 0.7543 57,121 -0.02(-2.98%)
May 11, 2021 0.7775 0.7775 0.7526 0.7775 7,500 +0.00(+0.40%)
May 07, 2021 0.7744 0.7744 0.7744 0 +0.00(+0.18%)
May 06, 2021 0.7616 0.7886 0.7616 0.7730 102,100 +0.04(+5.54%)
May 04, 2021 0.7324 0.7324 0.7324 0 +0.01(+1.58%)
Apr 30, 2021 0.7210 0.7210 0.7210 0 -0.05(-6.35%)
Apr 29, 2021 0.7366 0.7798 0.7285 0.7699 5,700 +0.06(+8.09%)
Apr 28, 2021 0.6604 0.7208 0.6604 0.7123 61,973 +0.08(+12.72%)
Apr 27, 2021 0.6237 0.6319 0.6237 0.6319 400 +0.00(+0.56%)
Apr 26, 2021 0.6300 0.6300 0.6284 0.6284 5,000 -0.00(-0.73%)
Apr 23, 2021 0.6006 0.6330 0.6006 0.6330 16,000 +0.05(+8.48%)
Apr 22, 2021 0.6100 0.6100 0.5835 0.5835 1,640 -0.02(-2.57%)
Apr 21, 2021 0.5989 0.5989 0.5989 0.5989 400 +0.03(+4.48%)
Apr 20, 2021 0.5732 0.5732 0.5732 0.5732 500 -0.04(-6.95%)
Apr 19, 2021 0.6089 0.6169 0.6010 0.6160 37,995 +0.05(+8.60%)
Apr 16, 2021 0.5891 0.5891 0.5671 0.5672 6,000 -0.03(-5.32%)
Apr 15, 2021 0.5993 0.5993 0.5901 0.5991 15,800 -0.02(-2.95%)
Apr 14, 2021 0.6062 0.6173 0.6000 0.6173 6,100 +0.00(+0.65%)
Apr 13, 2021 0.6133 0.6133 0.6133 0.6133 110 +0.01(+1.81%)
Apr 12, 2021 0.5966 0.6299 0.5966 0.6024 3,390 +0.01(+0.84%)
Apr 09, 2021 0.6028 0.6029 0.5974 0.5974 2,000 -0.01(-1.89%)
Apr 08, 2021 0.6066 0.6089 0.6066 0.6089 2,400 +0.00(+0.03%)
Apr 07, 2021 0.6087 0.6087 0.6087 0.6087 3,000 -0.03(-4.67%)
Apr 06, 2021 0.6385 0.6385 0.6385 0.6385 2,736 +0.01(+1.20%)
Apr 05, 2021 0.6100 0.6386 0.6100 0.6309 8,500 -0.01(-1.07%)
Apr 01, 2021 0.6284 0.6392 0.6284 0.6377 14,500 +0.03(+5.63%)
Mar 31, 2021 0.6142 0.6162 0.6037 0.6037 6,658 -0.00(-0.63%)
Mar 30, 2021 0.5872 0.6145 0.5872 0.6075 3,250 +0.00(+0.00%)
Mar 29, 2021 0.5975 0.6075 0.5975 0.6075 24,000 -0.00(-0.18%)
Mar 26, 2021 0.6160 0.6510 0.6086 0.6086 68,200 +0.02(+2.86%)
Mar 25, 2021 0.6322 0.6605 0.5801 0.5917 24,473 -0.02(-3.80%)
Mar 24, 2021 0.6357 0.6357 0.6151 0.6151 6,130 -0.01(-1.35%)
Mar 23, 2021 0.6330 0.6330 0.5850 0.6235 13,867 -0.04(-5.84%)
Mar 22, 2021 0.6748 0.7190 0.6622 0.6622 115,235 +0.01(+1.61%)
Mar 19, 2021 0.6255 0.6802 0.6255 0.6517 31,000 -0.03(-4.16%)
Mar 18, 2021 0.6930 0.7156 0.6521 0.6800 18,504 -0.03(-4.28%)
Mar 17, 2021 0.7142 0.7142 0.7104 0.7104 1,132 -0.01(-1.06%)
Mar 16, 2021 0.7260 0.7388 0.6991 0.7180 90,581 -0.01(-1.18%)
Mar 15, 2021 0.7596 0.7764 0.6773 0.7266 124,184 -0.03(-4.12%)
Mar 12, 2021 0.9593 0.9593 0.7430 0.7578 110,500 -0.19(-19.95%)
Mar 11, 2021 0.8804 0.9468 0.8388 0.9467 63,068 +0.31(+48.60%)
Mar 10, 2021 0.4588 0.6371 0.4588 0.6371 76,095 +0.24(+60.68%)
Mar 09, 2021 0.3000 0.3966 0.3000 0.3965 174,000 +0.10(+32.17%)
Mar 08, 2021 0.3097 0.3097 0.2990 0.3000 79,400 +0.00(+0.67%)
Mar 05, 2021 0.3000 0.3059 0.2829 0.2980 31,700 +0.01(+1.74%)
Mar 04, 2021 0.3020 0.3020 0.2904 0.2929 18,880 +0.00(+1.07%)
Mar 03, 2021 0.2990 0.3127 0.2851 0.2898 45,500 -0.00(-0.07%)
Mar 02, 2021 0.3095 0.3133 0.2733 0.2900 129,125 +0.01(+2.33%)
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.