UK markets closed

Journey Energy Inc. (JRNGF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
2.2000-0.0200 (-0.90%)
At close: 03:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.23002.23002.16002.20002.200057,638
13 Jun 20242.40002.40002.21502.22002.2200159,097
12 Jun 20242.41002.41002.34502.34802.348042,735
11 Jun 20242.31002.37702.31002.35852.358538,442
10 Jun 20242.27002.44992.27002.38502.3850109,025
07 Jun 20242.34002.34852.26002.26002.260056,162
06 Jun 20242.35002.38502.35002.37002.370011,531
05 Jun 20242.20002.34002.20002.33502.3350102,349
04 Jun 20242.43002.43002.24002.28002.2800207,181
03 Jun 20242.50002.52802.32752.36002.360082,860
31 May 20242.52002.52002.47002.50002.500050,031
30 May 20242.52002.52002.47002.48002.4800125,261
29 May 20242.56202.56202.47502.52002.520089,151
28 May 20242.55002.64152.55002.62002.620030,329
24 May 20242.54002.60002.52902.56252.562536,618
23 May 20242.66002.68002.51002.52002.520096,130
22 May 20242.74002.74002.60002.61292.6129122,062
21 May 20242.84002.84002.74002.74002.7400138,519
20 May 20242.82002.86002.74502.84422.844270,383
17 May 20242.66502.76002.66502.76002.760081,206
16 May 20242.54502.66002.54502.64502.6450107,297
15 May 20242.54002.63302.47002.59202.5920160,002
14 May 20242.43002.48502.43002.48002.480093,660
13 May 20242.47002.52002.41002.43002.4300165,871
10 May 20242.67002.77552.40002.46002.4600299,418
09 May 20242.59912.67002.59912.67002.670034,918
08 May 20242.58002.58002.52002.55002.550048,793
07 May 20242.58412.58412.53502.55002.550049,263
06 May 20242.58002.65002.57012.60652.606564,927
03 May 20242.60002.61152.57002.57002.570025,026
02 May 20242.62012.63002.57002.60002.600051,401
01 May 20242.74332.74332.52002.58102.581066,266
30 Apr 20242.85002.85002.61002.61002.6100100,971
29 Apr 20242.89002.89002.82002.85002.850033,333
26 Apr 20242.86002.88002.82002.87002.870031,251
25 Apr 20242.80002.87152.75002.85002.850073,734
24 Apr 20242.73002.76002.69002.76002.760039,678
23 Apr 20242.64002.73002.64002.73002.730027,719
22 Apr 20242.61002.69002.55002.60502.605026,007
19 Apr 20242.65502.65502.58002.58152.581520,548
18 Apr 20242.62732.67002.55002.59002.590015,962
17 Apr 20242.58002.63502.56002.58002.580047,610
16 Apr 20242.63002.63002.58002.59852.598563,110
15 Apr 20242.73002.76002.62002.62502.625067,625
12 Apr 20242.67002.78342.65002.66402.6640161,264
11 Apr 20242.77002.77002.66002.68002.680091,338
10 Apr 20242.80752.81002.72002.75002.750077,161
09 Apr 20242.96502.96502.80002.80702.807095,873
08 Apr 20242.95002.97852.86002.96002.960063,373
05 Apr 20242.96503.00002.86002.94002.9400186,360
04 Apr 20242.67002.89002.62002.85002.8500198,402
03 Apr 20242.38002.69002.38002.67002.6700242,987
02 Apr 20242.42002.42002.34002.36002.3600100,836
01 Apr 20242.46002.46002.37002.39002.390087,786
28 Mar 20242.29002.45002.27002.44302.443074,525
27 Mar 20242.25002.30002.23502.30002.3000192,439
26 Mar 20242.31002.35002.25002.25002.250073,120
25 Mar 20242.35402.40002.30002.32012.3201160,549
22 Mar 20242.49002.49002.32002.33002.3300113,942
21 Mar 20242.41002.49002.39002.41702.4170194,946
20 Mar 20242.40002.46502.39002.45002.450066,289
19 Mar 20242.40002.47302.40002.43002.430061,745
18 Mar 20242.43002.43352.40802.43002.430057,021
15 Mar 20242.44002.50002.43002.44002.440069,670
14 Mar 20242.39002.50002.39002.47702.4770138,426
13 Mar 20242.37732.47002.36002.41002.4100232,128
12 Mar 20242.40582.42002.32002.35152.3515168,586
11 Mar 20242.54222.55002.36002.44002.4400464,548
08 Mar 20242.64002.71002.52002.54312.5431133,221
07 Mar 20242.76002.79002.69002.69352.6935104,707
06 Mar 20242.71502.82002.69002.76002.7600264,596
05 Mar 20242.86002.96702.84002.85302.853051,814
04 Mar 20243.00003.00382.85002.96002.960090,180
01 Mar 20242.76002.92302.75002.85652.8565122,201
29 Feb 20242.72502.79002.70002.77732.777364,310
28 Feb 20242.60502.75002.60502.75002.7500116,765
27 Feb 20242.62002.66002.62002.65002.650046,738
26 Feb 20242.62002.64002.59702.63002.630065,079
23 Feb 20242.55002.63002.55002.63002.630057,560
22 Feb 20242.64992.65202.62002.63352.633585,382
21 Feb 20242.59002.64992.59002.64002.640087,712
20 Feb 20242.49002.60002.49002.53002.530073,714
16 Feb 20242.60002.62002.58002.60002.600027,009
15 Feb 20242.63912.64002.54002.62002.620064,246
14 Feb 20242.50002.65002.50002.53002.530040,457
13 Feb 20242.62102.62102.50002.52002.520050,844
12 Feb 20242.64502.70072.60002.61002.610084,631
09 Feb 20242.69002.70502.62002.64002.640041,128
08 Feb 20242.61502.72502.61502.68572.685733,640
07 Feb 20242.63002.63432.60002.61652.616529,426
06 Feb 20242.52002.63002.52002.60002.600057,057
05 Feb 20242.62502.62502.49002.52302.5230153,681
02 Feb 20242.71002.72002.61002.63002.6300105,042
01 Feb 20242.89002.89002.70002.75852.7585100,474
31 Jan 20242.81002.87002.81002.81002.810025,973
30 Jan 20242.80002.88352.79002.87252.872543,582
29 Jan 20242.83002.87862.82802.86152.861579,665
26 Jan 20242.79902.83002.75002.83002.830078,537
25 Jan 20242.62002.81002.62002.80002.800045,949
24 Jan 20242.68002.74502.64402.73202.732088,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...