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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Journey Energy Inc (OP:JRNGF)

3.465 -0.235 (-6.36%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	3.580	3.740	3.300	3.465	167,501	-0.24(-6.36%)
Apr 16, 2026	3.460	3.706	3.460	3.700	103,488	+0.19(+5.41%)
Apr 15, 2026	3.555	3.590	3.510	3.510	61,260	+0.00(+0.00%)
Apr 14, 2026	3.542	3.542	3.430	3.510	117,551	-0.10(-2.77%)
Apr 13, 2026	3.633	3.735	3.556	3.610	105,103	+0.06(+1.69%)
Apr 10, 2026	3.618	3.634	3.550	3.550	69,727	-0.04(-1.06%)
Apr 09, 2026	3.670	3.743	3.568	3.588	88,744	+0.02(+0.45%)
Apr 08, 2026	3.408	3.572	3.336	3.572	80,520	-0.26(-6.74%)
Apr 07, 2026	3.680	3.880	3.680	3.830	151,298	+0.21(+5.73%)
Apr 06, 2026	3.400	3.760	3.400	3.623	119,835	-0.13(-3.40%)
Apr 02, 2026	3.630	3.880	3.520	3.750	70,772	+0.23(+6.53%)
Apr 01, 2026	3.850	3.890	3.520	3.520	145,113	-0.40(-10.20%)
Mar 31, 2026	4.090	4.190	3.810	3.920	81,176	-0.06(-1.51%)
Mar 30, 2026	4.095	4.180	3.900	3.980	264,029	-0.12(-2.93%)
Mar 27, 2026	4.190	4.215	4.100	4.100	110,645	+0.01(+0.24%)
Mar 26, 2026	4.180	4.188	4.080	4.090	81,966	+0.02(+0.38%)
Mar 25, 2026	4.348	4.400	4.062	4.074	241,644	-0.32(-7.21%)
Mar 24, 2026	4.250	4.459	4.220	4.391	314,238	+0.17(+4.05%)
Mar 23, 2026	3.840	4.230	3.730	4.220	405,767	+0.26(+6.57%)
Mar 20, 2026	3.920	3.970	3.776	3.960	117,814	+0.07(+1.80%)
Mar 19, 2026	3.880	4.050	3.740	3.890	271,325	+0.01(+0.13%)
Mar 18, 2026	3.740	3.890	3.680	3.885	285,166	+0.21(+5.86%)
Mar 17, 2026	3.620	3.707	3.610	3.670	141,901	+0.03(+0.85%)
Mar 16, 2026	3.850	3.850	3.544	3.639	72,362	-0.08(-2.20%)
Mar 13, 2026	3.600	3.810	3.495	3.721	119,456	+0.09(+2.44%)
Mar 12, 2026	3.350	3.640	3.300	3.632	499,344	+0.37(+11.43%)
Mar 11, 2026	3.138	3.260	3.138	3.260	136,661	+0.07(+2.19%)
Mar 10, 2026	3.140	3.230	3.130	3.190	51,534	+0.05(+1.50%)
Mar 09, 2026	3.500	3.500	3.130	3.143	74,730	-0.14(-4.18%)
Mar 06, 2026	3.300	3.351	3.110	3.280	84,665	+0.01(+0.31%)
Mar 05, 2026	3.200	3.285	3.125	3.270	166,046	+0.05(+1.55%)
Mar 04, 2026	3.146	3.220	3.080	3.220	27,800	+0.09(+2.88%)
Mar 03, 2026	3.150	3.250	3.050	3.130	151,686	-0.01(-0.38%)
Mar 02, 2026	3.170	3.265	3.037	3.142	184,570	+0.13(+4.21%)
Feb 27, 2026	2.981	3.015	2.940	3.015	30,148	+0.02(+0.70%)
Feb 26, 2026	2.830	3.000	2.810	2.994	143,873	+0.03(+1.15%)
Feb 25, 2026	3.060	3.060	2.960	2.960	146,084	-0.09(-3.00%)
Feb 24, 2026	2.960	3.070	2.960	3.051	249,966	+0.05(+1.71%)
Feb 23, 2026	2.960	3.020	2.900	3.000	131,658	+0.07(+2.39%)
Feb 20, 2026	2.877	3.000	2.863	2.930	151,920	+0.03(+1.03%)
Feb 19, 2026	2.950	2.978	2.870	2.900	127,879	+0.03(+1.05%)
Feb 18, 2026	2.886	2.910	2.830	2.870	76,961	+0.11(+4.05%)
Feb 17, 2026	2.850	2.862	2.750	2.758	79,545	-0.06(-2.18%)
Feb 13, 2026	2.770	2.828	2.770	2.820	16,320	-0.03(-1.05%)
Feb 12, 2026	2.770	2.910	2.650	2.850	205,194	+0.22(+8.54%)
Feb 11, 2026	2.563	2.626	2.563	2.626	50,430	+0.08(+2.97%)
Feb 10, 2026	2.490	2.560	2.490	2.550	71,031	+0.00(+0.20%)
Feb 09, 2026	2.570	2.590	2.480	2.545	129,652	+0.07(+2.87%)
Feb 06, 2026	2.474	2.480	2.432	2.474	14,183	+0.09(+3.95%)
Feb 05, 2026	2.435	2.600	2.380	2.380	47,952	-0.17(-6.67%)
Feb 04, 2026	2.480	2.550	2.480	2.550	73,604	+0.05(+2.00%)
Feb 03, 2026	2.550	2.550	2.450	2.500	42,976	+0.07(+2.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Journey Energy Inc (OP:JRNGF)

Historical Prices