Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Journeyenergyinc (OP: JRNGF )

1.517 +0.027 (+1.81%)

Streaming Delayed Price Updated: 3:45 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	1.539	1.560	1.505	1.517	45,563	+0.03(+1.81%)
Nov 01, 2024	1.540	1.540	1.490	1.490	18,670	-0.04(-2.80%)
Oct 31, 2024	1.553	1.553	1.500	1.533	53,476	-0.03(-1.73%)
Oct 30, 2024	1.550	1.565	1.520	1.560	65,909	+0.05(+3.31%)
Oct 29, 2024	1.560	1.570	1.510	1.510	59,889	-0.05(-3.21%)
Oct 28, 2024	1.660	1.660	1.560	1.560	57,340	-0.11(-6.75%)
Oct 25, 2024	1.669	1.675	1.650	1.673	10,549	+0.02(+1.39%)
Oct 24, 2024	1.650	1.680	1.640	1.650	15,759	-0.03(-1.79%)
Oct 23, 2024	1.730	1.750	1.670	1.680	60,805	-0.09(-5.08%)
Oct 22, 2024	1.732	1.780	1.730	1.770	45,929	+0.03(+1.72%)
Oct 21, 2024	1.730	1.745	1.710	1.740	20,050	+0.00(+0.29%)
Oct 18, 2024	1.690	1.740	1.680	1.735	29,554	+0.01(+0.29%)
Oct 17, 2024	1.750	1.750	1.720	1.730	13,914	-0.02(-1.14%)
Oct 16, 2024	1.757	1.757	1.720	1.750	66,174	+0.00(+0.00%)
Oct 15, 2024	1.800	1.800	1.720	1.750	57,493	-0.09(-4.89%)
Oct 14, 2024	1.847	1.847	1.800	1.840	8,835	-0.01(-0.70%)
Oct 11, 2024	1.860	1.860	1.830	1.853	19,328	+0.00(+0.16%)
Oct 10, 2024	1.820	1.850	1.810	1.850	48,716	+0.02(+1.09%)
Oct 09, 2024	1.807	1.850	1.803	1.830	22,587	-0.01(-0.49%)
Oct 08, 2024	1.910	1.910	1.810	1.839	14,842	-0.09(-4.79%)
Oct 07, 2024	1.900	1.970	1.900	1.931	39,312	+0.00(+0.15%)
Oct 04, 2024	1.960	1.990	1.920	1.929	28,702	-0.02(-1.10%)
Oct 03, 2024	1.900	1.990	1.900	1.950	107,170	+0.06(+3.17%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Journeyenergyinc (OP: JRNGF )

Historical Prices