Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Just Energy Group Inc (NY: JE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2016 3.676 3.705 3.633 3.683 141,826 +0.02(+0.60%)
Sep 29, 2016 3.778 3.778 3.662 3.662 117,963 -0.09(-2.33%)
Sep 28, 2016 3.698 3.763 3.618 3.749 178,675 +0.08(+2.18%)
Sep 27, 2016 3.713 3.727 3.662 3.669 178,397 -0.06(-1.56%)
Sep 26, 2016 3.727 3.814 3.727 3.727 95,187 -0.03(-0.77%)
Sep 23, 2016 3.851 3.857 3.756 3.756 113,719 -0.11(-2.82%)
Sep 22, 2016 3.887 3.916 3.836 3.865 95,658 +0.00(+0.00%)
Sep 21, 2016 3.930 3.938 3.836 3.865 104,913 -0.05(-1.30%)
Sep 20, 2016 3.792 3.945 3.785 3.916 211,818 +0.15(+3.85%)
Sep 19, 2016 3.807 3.843 3.756 3.771 571,365 -0.05(-1.33%)
Sep 16, 2016 3.669 3.836 3.662 3.822 508,934 +0.15(+3.95%)
Sep 15, 2016 3.742 3.749 3.654 3.676 316,137 -0.07(-1.94%)
Sep 14, 2016 3.720 3.785 3.720 3.749 156,511 +0.03(+0.78%)
Sep 13, 2016 3.960 3.960 3.683 3.720 491,858 -0.21(-5.45%)
Sep 12, 2016 3.913 3.934 3.877 3.934 167,376 +0.01(+0.18%)
Sep 09, 2016 3.970 3.970 3.913 3.927 151,154 -0.06(-1.43%)
Sep 08, 2016 4.012 4.012 3.963 3.984 166,266 -0.01(-0.36%)
Sep 07, 2016 4.026 4.026 3.948 3.998 121,479 -0.01(-0.18%)
Sep 06, 2016 3.963 4.007 3.942 4.005 142,268 +0.06(+1.62%)
Sep 02, 2016 3.948 3.941 3.941 3.941 268,120 +0.07(+1.83%)
Sep 01, 2016 3.906 3.927 3.856 3.870 166,483 -0.05(-1.27%)
Aug 31, 2016 3.927 3.948 3.877 3.920 217,392 +0.00(+0.00%)
Aug 30, 2016 3.970 3.984 3.920 3.920 110,460 -0.05(-1.25%)
Aug 29, 2016 3.984 4.019 3.948 3.970 115,352 -0.01(-0.36%)
Aug 26, 2016 4.048 4.097 3.977 3.984 246,678 -0.07(-1.75%)
Aug 25, 2016 3.977 4.055 3.963 4.055 205,896 +0.09(+2.33%)
Aug 24, 2016 4.069 4.069 3.906 3.963 295,775 -0.09(-2.11%)
Aug 23, 2016 4.083 4.112 4.041 4.048 296,340 -0.01(-0.35%)
Aug 22, 2016 4.062 4.076 4.034 4.062 174,779 +0.01(+0.18%)
Aug 19, 2016 4.083 4.083 4.014 4.055 196,651 -0.05(-1.21%)
Aug 18, 2016 4.041 4.105 4.041 4.105 244,324 +0.04(+1.05%)
Aug 17, 2016 3.906 4.069 3.906 4.062 286,423 +0.14(+3.62%)
Aug 16, 2016 3.941 3.977 3.884 3.920 143,016 +0.01(+0.36%)
Aug 15, 2016 4.005 4.041 3.863 3.906 377,812 -0.10(-2.48%)
Aug 12, 2016 4.012 4.080 3.927 4.005 251,915 +0.06(+1.62%)
Aug 11, 2016 4.275 4.310 3.934 3.941 917,968 -0.34(-7.96%)
Aug 10, 2016 4.275 4.310 4.254 4.282 151,700 +0.01(+0.17%)
Aug 09, 2016 4.289 4.289 4.247 4.275 124,080 +0.01(+0.17%)
Aug 08, 2016 4.261 4.303 4.247 4.268 163,146 -0.02(-0.50%)
Aug 05, 2016 4.310 4.332 4.239 4.289 117,757 -0.03(-0.66%)
Aug 04, 2016 4.296 4.346 4.275 4.318 120,783 +0.00(+0.00%)
Aug 03, 2016 4.318 4.325 4.225 4.318 127,455 +0.05(+1.16%)
Aug 02, 2016 4.360 4.403 4.250 4.268 204,617 +0.01(+0.33%)
Aug 01, 2016 4.296 4.325 4.190 4.254 406,141 -0.16(-3.54%)
Jul 29, 2016 4.417 4.445 4.374 4.410 286,437 +0.00(+0.00%)
Jul 28, 2016 4.367 4.438 4.353 4.410 189,255 +0.07(+1.64%)
Jul 27, 2016 4.424 4.438 4.318 4.339 121,084 -0.07(-1.61%)
Jul 26, 2016 4.410 4.417 4.332 4.410 170,577 +0.03(+0.65%)
Jul 25, 2016 4.410 4.438 4.367 4.381 222,769 -0.05(-1.12%)
Jul 22, 2016 4.424 4.445 4.392 4.431 146,560 -0.01(-0.16%)
Jul 21, 2016 4.438 4.467 4.410 4.438 116,643 +0.00(+0.00%)
Jul 20, 2016 4.389 4.456 4.339 4.438 287,548 +0.09(+1.96%)
Jul 19, 2016 4.381 4.445 4.339 4.353 238,173 -0.06(-1.29%)
Jul 18, 2016 4.339 4.417 4.296 4.410 396,873 +0.07(+1.64%)
Jul 15, 2016 4.374 4.381 4.296 4.339 465,107 +0.00(+0.00%)
Jul 14, 2016 4.325 4.381 4.282 4.339 357,868 +0.06(+1.49%)
Jul 13, 2016 4.318 4.318 4.247 4.275 428,952 +0.01(+0.17%)
Jul 12, 2016 4.367 4.367 4.239 4.268 525,030 -0.04(-0.83%)
Jul 11, 2016 4.318 4.445 4.289 4.303 671,763 -0.01(-0.33%)
Jul 08, 2016 4.303 4.367 4.268 4.318 421,627 +0.05(+1.16%)
Jul 07, 2016 4.353 4.438 4.268 4.268 74,668 -0.09(-1.96%)
Jul 06, 2016 4.332 4.367 4.282 4.353 51,228 +0.01(+0.33%)
Jul 05, 2016 4.353 4.396 4.325 4.339 129,314 -0.05(-1.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.