Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Journeyenergyinc (OP: JRNGF )

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 1.910 1.950 1.860 1.890 21,508 +0.01(+0.53%)
Oct 01, 2024 1.850 1.903 1.840 1.880 51,639 +0.08(+4.44%)
Sep 30, 2024 1.735 1.840 1.735 1.800 27,881 +0.00(+0.00%)
Sep 27, 2024 1.760 1.820 1.744 1.800 26,647 +0.04(+2.27%)
Sep 26, 2024 1.805 1.810 1.760 1.760 31,471 -0.07(-3.67%)
Sep 25, 2024 1.860 1.860 1.820 1.827 30,205 -0.06(-3.33%)
Sep 24, 2024 1.870 1.913 1.863 1.890 126,491 +0.03(+1.78%)
Sep 23, 2024 1.905 1.920 1.837 1.857 26,105 -0.01(-0.72%)
Sep 20, 2024 1.840 1.900 1.833 1.871 23,309 +0.00(+0.03%)
Sep 19, 2024 1.911 1.911 1.860 1.870 40,111 +0.02(+1.08%)
Sep 18, 2024 1.860 1.910 1.800 1.850 136,191 -0.01(-0.38%)
Sep 17, 2024 1.740 1.857 1.740 1.857 52,061 +0.09(+4.92%)
Sep 16, 2024 1.730 1.772 1.730 1.770 50,810 +0.02(+1.14%)
Sep 13, 2024 1.700 1.750 1.695 1.750 85,348 +0.04(+2.64%)
Sep 12, 2024 1.620 1.720 1.620 1.705 80,651 +0.03(+1.49%)
Sep 11, 2024 1.420 1.680 1.420 1.680 90,013 +0.06(+3.93%)
Sep 10, 2024 1.590 1.617 1.550 1.617 123,029 -0.03(-2.03%)
Sep 09, 2024 1.675 1.690 1.630 1.650 101,672 +0.00(+0.00%)
Sep 06, 2024 1.710 1.710 1.635 1.650 92,960 -0.05(-2.94%)
Sep 05, 2024 1.650 1.732 1.650 1.700 82,973 +0.00(+0.02%)
Sep 04, 2024 1.970 1.970 1.694 1.700 153,384 -0.03(-1.71%)
Sep 03, 2024 1.800 1.800 1.687 1.729 172,986 -0.11(-6.02%)
Aug 30, 2024 1.850 1.890 1.810 1.840 45,150 -0.03(-1.53%)
Aug 29, 2024 1.843 1.880 1.840 1.869 50,304 +0.03(+1.55%)
Aug 28, 2024 1.890 1.890 1.830 1.840 64,377 -0.05(-2.83%)
Aug 27, 2024 1.870 1.897 1.840 1.893 27,498 -0.01(-0.34%)
Aug 26, 2024 1.840 1.947 1.840 1.900 23,568 +0.01(+0.53%)
Aug 23, 2024 1.870 1.920 1.860 1.890 132,479 -0.01(-0.53%)
Aug 22, 2024 1.832 1.900 1.830 1.900 9,748 +0.05(+2.98%)
Aug 21, 2024 1.900 1.910 1.843 1.845 55,428 -0.03(-1.86%)
Aug 20, 2024 1.930 1.930 1.880 1.880 17,825 -0.05(-2.59%)
Aug 19, 2024 1.986 2.014 1.930 1.930 59,781 -0.05(-2.53%)
Aug 16, 2024 2.090 2.090 1.944 1.980 51,420 -0.04(-1.88%)
Aug 15, 2024 2.010 2.026 1.970 2.018 85,914 +0.07(+3.49%)
Aug 14, 2024 1.965 1.970 1.929 1.950 89,293 -0.03(-1.34%)
Aug 13, 2024 1.945 1.980 1.900 1.976 50,228 +0.07(+3.48%)
Aug 12, 2024 1.700 1.945 1.700 1.910 239,021 +0.14(+7.73%)
Aug 09, 2024 1.820 1.920 1.700 1.773 313,295 -0.18(-9.08%)
Aug 08, 2024 1.870 1.990 1.870 1.950 108,440 +0.11(+5.98%)
Aug 07, 2024 1.900 1.930 1.840 1.840 74,538 -0.05(-2.65%)
Aug 06, 2024 1.860 1.920 1.840 1.890 152,491 -0.04(-2.25%)
Aug 05, 2024 1.890 1.940 1.660 1.933 196,747 +0.00(+0.18%)
Aug 02, 2024 2.090 2.090 1.890 1.930 189,300 -0.16(-7.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.