Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Journeyenergyinc (OP: JRNGF )

2.520 -0.093 (-3.56%)
Streaming Delayed Price Updated: 3:53 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 31, 2023 4.050 4.055 3.890 3.935 104,617 -0.16(-4.02%)
May 30, 2023 4.033 4.170 4.000 4.100 69,935 -0.04(-0.97%)
May 26, 2023 4.140 4.170 4.040 4.140 66,660 -0.01(-0.29%)
May 25, 2023 4.340 4.570 4.090 4.152 82,433 -0.24(-5.50%)
May 24, 2023 4.650 4.650 4.364 4.394 57,472 -0.06(-1.27%)
May 23, 2023 4.490 4.600 4.397 4.450 63,276 -0.09(-1.98%)
May 22, 2023 4.660 4.660 4.500 4.540 47,266 +0.01(+0.33%)
May 19, 2023 4.500 4.550 4.410 4.525 155,200 +0.11(+2.57%)
May 18, 2023 4.380 4.412 4.280 4.412 102,698 +0.08(+1.74%)
May 17, 2023 4.186 4.350 4.186 4.336 97,557 +0.21(+4.99%)
May 16, 2023 3.950 4.192 3.950 4.130 95,139 +0.15(+3.86%)
May 15, 2023 3.818 3.980 3.810 3.977 93,659 +0.18(+4.64%)
May 12, 2023 3.919 3.980 3.720 3.800 238,231 -0.11(-2.81%)
May 11, 2023 4.130 4.160 3.880 3.910 398,486 -0.34(-8.11%)
May 10, 2023 4.300 4.410 4.130 4.255 111,545 -0.09(-2.18%)
May 09, 2023 4.460 4.500 4.349 4.350 80,036 -0.12(-2.68%)
May 08, 2023 4.440 4.690 4.440 4.470 87,150 -0.05(-1.11%)
May 05, 2023 4.419 4.590 4.330 4.520 171,438 +0.28(+6.73%)
May 04, 2023 4.310 4.310 4.200 4.235 77,265 -0.04(-0.94%)
May 03, 2023 4.250 4.330 4.180 4.275 101,630 -0.04(-1.04%)
May 02, 2023 4.350 4.410 4.163 4.320 201,804 -0.06(-1.37%)
May 01, 2023 4.550 4.550 4.366 4.380 147,840 -0.09(-2.01%)
Apr 28, 2023 4.300 4.580 4.300 4.470 178,054 +0.19(+4.44%)
Apr 27, 2023 4.400 4.400 4.250 4.280 148,967 +0.08(+1.90%)
Apr 26, 2023 4.266 4.390 4.130 4.200 114,450 -0.05(-1.11%)
Apr 25, 2023 4.420 4.430 4.140 4.247 128,580 -0.17(-3.91%)
Apr 24, 2023 4.390 4.430 4.290 4.420 136,746 +0.13(+3.03%)
Apr 21, 2023 4.560 4.630 4.271 4.290 252,892 -0.03(-0.69%)
Apr 20, 2023 4.360 4.370 4.260 4.320 217,521 -0.12(-2.72%)
Apr 19, 2023 4.500 4.521 4.370 4.441 120,776 -0.16(-3.46%)
Apr 18, 2023 4.630 4.650 4.590 4.600 62,914 -0.04(-0.86%)
Apr 17, 2023 4.642 4.650 4.610 4.640 78,563 +0.00(+0.00%)
Apr 14, 2023 4.580 4.720 4.580 4.640 53,684 +0.04(+0.98%)
Apr 13, 2023 4.574 4.600 4.500 4.595 156,171 +0.04(+0.99%)
Apr 12, 2023 4.760 4.760 4.537 4.550 64,567 -0.02(-0.44%)
Apr 11, 2023 4.580 4.610 4.520 4.570 68,857 -0.01(-0.22%)
Apr 10, 2023 4.520 4.590 4.510 4.580 152,506 +0.07(+1.62%)
Apr 06, 2023 4.503 4.535 4.460 4.507 70,784 -0.07(-1.44%)
Apr 05, 2023 4.490 4.610 4.441 4.573 68,820 +0.10(+2.30%)
Apr 04, 2023 4.740 4.740 4.220 4.470 169,368 -0.16(-3.46%)
Apr 03, 2023 4.485 4.750 4.485 4.630 326,832 +0.20(+4.59%)
Mar 31, 2023 4.400 4.450 4.370 4.427 104,504 +0.02(+0.39%)
Mar 30, 2023 4.410 4.450 4.360 4.410 74,523 +0.01(+0.23%)
Mar 29, 2023 4.500 4.530 4.320 4.400 161,814 -0.01(-0.34%)
Mar 28, 2023 4.230 4.530 4.180 4.415 630,174 +0.25(+6.13%)
Mar 27, 2023 3.940 4.160 3.830 4.160 147,947 +0.26(+6.53%)
Mar 24, 2023 3.750 3.930 3.680 3.905 218,742 +0.08(+2.13%)
Mar 23, 2023 4.083 4.110 3.780 3.824 90,006 -0.17(-4.17%)
Mar 22, 2023 4.020 4.090 3.980 3.990 109,099 -0.03(-0.75%)
Mar 21, 2023 4.115 4.180 3.990 4.020 143,514 +0.04(+1.01%)
Mar 20, 2023 3.869 3.990 3.869 3.980 163,462 +0.12(+3.15%)
Mar 17, 2023 3.895 3.990 3.710 3.858 208,055 -0.09(-2.32%)
Mar 16, 2023 3.750 3.950 3.730 3.950 113,411 +0.20(+5.33%)
Mar 15, 2023 3.900 3.980 3.620 3.750 431,994 -0.30(-7.36%)
Mar 14, 2023 4.020 4.250 3.980 4.048 120,113 -0.01(-0.30%)
Mar 13, 2023 4.170 4.300 3.995 4.060 203,532 -0.19(-4.47%)
Mar 10, 2023 4.390 4.530 4.230 4.250 306,807 -0.13(-3.06%)
Mar 09, 2023 4.383 4.610 4.370 4.384 455,313 +0.03(+0.78%)
Mar 08, 2023 4.330 4.474 4.280 4.350 121,778 +0.05(+1.16%)
Mar 07, 2023 4.580 4.580 4.280 4.300 102,963 -0.18(-4.00%)
Mar 06, 2023 4.450 4.490 4.378 4.479 55,347 +0.04(+0.88%)
Mar 03, 2023 4.192 4.570 4.190 4.440 358,471 +0.25(+5.86%)
Mar 02, 2023 4.290 4.420 4.150 4.194 122,255 -0.04(-0.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.