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

Jericho Energy Ventures Inc (OP: JROOF )

0.1380 +0.0080 (+6.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jul 30, 2021 0.6909 0.6909 0.6300 0.6340 11,666 -0.05(-7.45%)
Jul 29, 2021 0.7051 0.7081 0.6838 0.6850 31,534 -0.02(-2.60%)
Jul 28, 2021 0.7000 0.7088 0.6909 0.7033 17,638 -0.01(-1.76%)
Jul 27, 2021 0.7166 0.7300 0.7000 0.7159 25,379 +0.02(+2.27%)
Jul 26, 2021 0.7070 0.7070 0.6590 0.7000 48,320 +0.02(+3.47%)
Jul 23, 2021 0.6789 0.6897 0.6700 0.6765 50,422 +0.01(+0.88%)
Jul 22, 2021 0.6341 0.6927 0.6341 0.6706 78,144 +0.05(+7.81%)
Jul 21, 2021 0.6191 0.6220 0.6191 0.6220 2,632 +0.02(+3.44%)
Jul 20, 2021 0.5970 0.6350 0.5970 0.6013 11,370 -0.03(-5.08%)
Jul 19, 2021 0.6236 0.7030 0.6188 0.6335 5,051 -0.03(-4.23%)
Jul 16, 2021 0.6190 0.6616 0.6190 0.6615 14,240 -0.02(-2.32%)
Jul 15, 2021 0.6380 0.7011 0.6380 0.6772 2,890 -0.02(-2.90%)
Jul 14, 2021 0.6800 0.6974 0.6744 0.6974 17,160 -0.00(-0.07%)
Jul 13, 2021 0.6700 0.6979 0.6563 0.6979 179,000 +0.02(+3.24%)
Jul 12, 2021 0.7000 0.7000 0.6760 0.6760 41,437 -0.02(-3.43%)
Jul 09, 2021 0.6683 0.7000 0.6683 0.7000 143,048 +0.03(+4.48%)
Jul 08, 2021 0.6593 0.7000 0.6593 0.6700 73,075 +0.00(+0.60%)
Jul 07, 2021 0.6300 0.6736 0.6300 0.6660 158,183 +0.05(+7.42%)
Jul 06, 2021 0.5880 0.6214 0.5772 0.6200 84,140 +0.01(+1.82%)
Jul 02, 2021 0.6090 0.6100 0.5950 0.6089 37,950 -0.05(-8.09%)
Jul 01, 2021 0.6000 0.7200 0.6000 0.6625 80,636 +0.07(+11.29%)
Jun 30, 2021 0.5933 0.6024 0.5836 0.5953 9,001 -0.01(-2.10%)
Jun 29, 2021 0.6470 0.6497 0.6000 0.6081 22,995 -0.04(-6.45%)
Jun 28, 2021 0.7180 0.7180 0.6500 0.6500 27,607 -0.04(-6.18%)
Jun 25, 2021 0.7227 0.7227 0.6927 0.6928 14,517 -0.00(-0.33%)
Jun 24, 2021 0.6957 0.7100 0.6938 0.6951 3,230 +0.01(+0.72%)
Jun 23, 2021 0.6836 0.7149 0.6836 0.6901 29,550 -0.02(-2.51%)
Jun 22, 2021 0.6800 0.7273 0.6800 0.7079 18,145 +0.03(+4.61%)
Jun 21, 2021 0.7230 0.7430 0.6719 0.6767 28,796 -0.02(-3.33%)
Jun 18, 2021 0.7131 0.7210 0.7000 0.7000 17,486 -0.01(-1.81%)
Jun 17, 2021 0.7620 0.7620 0.7118 0.7129 19,326 -0.03(-3.66%)
Jun 16, 2021 0.7354 0.7400 0.7190 0.7400 19,218 +0.00(+0.08%)
Jun 15, 2021 0.7185 0.7450 0.7185 0.7394 28,357 -0.00(-0.08%)
Jun 14, 2021 0.7600 0.7716 0.7238 0.7400 43,813 -0.01(-1.35%)
Jun 11, 2021 0.8000 0.8000 0.7500 0.7501 24,209 -0.02(-2.46%)
Jun 10, 2021 0.8000 0.8000 0.7690 0.7690 7,780 -0.02(-1.98%)
Jun 09, 2021 0.7800 0.7845 0.7677 0.7845 117,993 +0.02(+2.31%)
Jun 08, 2021 0.7700 0.7775 0.7668 0.7668 13,304 +0.00(+0.41%)
Jun 07, 2021 0.7365 0.7850 0.7365 0.7637 17,009 +0.01(+1.15%)
Jun 04, 2021 0.7730 0.7826 0.7432 0.7550 10,443 -0.02(-1.95%)
Jun 03, 2021 0.7800 0.7850 0.7484 0.7700 21,662 -0.01(-1.28%)
Jun 02, 2021 0.7570 0.8000 0.7210 0.7800 39,891 +0.05(+6.70%)
Jun 01, 2021 0.7450 0.7700 0.7310 0.7310 42,001 -0.01(-0.77%)
May 28, 2021 0.7400 0.7400 0.7209 0.7367 56,892 +0.00(+0.10%)
May 27, 2021 0.7400 0.7400 0.7077 0.7360 70,687 +0.04(+5.98%)
May 26, 2021 0.7160 0.7160 0.6633 0.6945 66,501 +0.02(+3.66%)
May 25, 2021 0.6820 0.6992 0.6570 0.6700 78,865 +0.00(+0.00%)
May 24, 2021 0.6700 0.6800 0.6700 0.6700 4,801 -0.01(-0.81%)
May 21, 2021 0.5710 0.6900 0.5500 0.6755 91,276 +0.11(+18.51%)
May 20, 2021 0.6008 0.6100 0.5650 0.5700 31,939 -0.04(-6.74%)
May 19, 2021 0.6442 0.6622 0.6108 0.6112 27,196 -0.04(-5.46%)
May 18, 2021 0.7025 0.7025 0.6170 0.6465 156,920 -0.04(-5.84%)
May 17, 2021 0.7135 0.7135 0.6801 0.6866 15,084 -0.02(-3.30%)
May 14, 2021 0.7100 0.7100 0.7100 0.7100 112 +0.01(+1.43%)
May 13, 2021 0.6900 0.7098 0.6800 0.7000 38,505 +0.01(+0.85%)
May 12, 2021 0.7229 0.7312 0.6941 0.6941 25,850 -0.04(-4.92%)
May 11, 2021 0.7184 0.7300 0.7184 0.7300 53,076 -0.01(-0.68%)
May 10, 2021 0.7456 0.7456 0.7244 0.7350 17,474 +0.02(+2.08%)
May 07, 2021 0.7219 0.7336 0.7133 0.7200 26,634 -0.01(-1.02%)
May 06, 2021 0.7494 0.7494 0.7160 0.7274 26,301 -0.00(-0.36%)
May 05, 2021 0.7442 0.7442 0.7280 0.7300 23,763 -0.03(-3.49%)
May 04, 2021 0.7950 0.7950 0.7377 0.7564 19,090 -0.00(-0.53%)
May 03, 2021 0.7721 0.7838 0.7374 0.7604 63,472 +0.03(+3.46%)
Apr 30, 2021 0.7470 0.7531 0.7320 0.7350 34,400 +0.00(+0.48%)
Apr 29, 2021 0.7300 0.7500 0.7277 0.7315 66,787 +0.00(+0.00%)
Apr 28, 2021 0.7300 0.7315 0.6930 0.7315 60,108 +0.02(+2.62%)
Apr 27, 2021 0.7101 0.7204 0.7065 0.7128 2,680 -0.02(-2.89%)
Apr 26, 2021 0.7155 0.7340 0.7136 0.7340 13,114 -0.00(-0.04%)
Apr 23, 2021 0.7324 0.7377 0.7210 0.7343 22,600 +0.00(+0.27%)
Apr 22, 2021 0.7444 0.7450 0.7219 0.7323 15,868 +0.03(+4.06%)
Apr 21, 2021 0.7500 0.7500 0.6990 0.7037 7,750 -0.00(-0.58%)
Apr 20, 2021 0.7200 0.7300 0.6864 0.7078 13,544 -0.01(-1.16%)
Apr 19, 2021 0.7590 0.7590 0.7000 0.7161 18,334 +0.01(+2.11%)
Apr 16, 2021 0.7552 0.7552 0.6961 0.7013 15,700 -0.05(-7.27%)
Apr 15, 2021 0.8000 0.8000 0.7563 0.7563 12,648 -0.01(-1.92%)
Apr 14, 2021 0.7520 0.7754 0.7520 0.7711 19,103 +0.02(+3.18%)
Apr 13, 2021 0.7894 0.7912 0.7473 0.7473 27,112 -0.05(-6.12%)
Apr 12, 2021 0.7510 0.7962 0.7510 0.7960 29,536 +0.02(+2.05%)
Apr 09, 2021 0.7950 0.7950 0.7727 0.7800 29,500 +0.00(+0.00%)
Apr 08, 2021 0.7900 0.7900 0.7400 0.7800 23,503 +0.03(+4.07%)
Apr 07, 2021 0.7000 0.7498 0.7000 0.7495 18,976 +0.05(+7.07%)
Apr 06, 2021 0.7397 0.7952 0.7000 0.7000 27,785 -0.01(-1.52%)
Apr 05, 2021 0.7310 0.7310 0.6992 0.7108 42,658 -0.01(-1.41%)
Apr 01, 2021 0.7215 0.7780 0.7000 0.7210 40,100 +0.00(+0.00%)
Mar 31, 2021 0.7850 0.7899 0.7200 0.7210 91,031 -0.00(-0.28%)
Mar 30, 2021 0.7417 0.7715 0.7230 0.7230 32,977 -0.06(-7.07%)
Mar 29, 2021 0.7997 0.7997 0.7435 0.7780 47,626 -0.01(-1.14%)
Mar 26, 2021 0.7960 0.8000 0.7374 0.7870 94,900 +0.08(+10.80%)
Mar 25, 2021 0.7874 0.7960 0.6800 0.7103 62,603 -0.07(-9.09%)
Mar 24, 2021 0.8530 0.8530 0.7767 0.7813 16,171 +0.00(+0.17%)
Mar 23, 2021 0.8100 0.8200 0.7701 0.7800 49,131 -0.04(-4.88%)
Mar 22, 2021 0.8260 0.8293 0.7800 0.8200 20,898 +0.02(+2.91%)
Mar 19, 2021 0.7530 0.8115 0.7530 0.7968 32,300 +0.00(+0.21%)
Mar 18, 2021 0.7991 0.8207 0.7551 0.7951 19,230 +0.00(+0.38%)
Mar 17, 2021 0.7607 0.8370 0.7607 0.7921 30,948 -0.04(-4.91%)
Mar 16, 2021 0.8222 0.8330 0.8000 0.8330 56,746 +0.02(+2.46%)
Mar 15, 2021 0.9230 0.9230 0.8000 0.8130 66,037 -0.05(-6.21%)
Mar 12, 2021 0.8900 0.9090 0.8540 0.8668 46,300 -0.01(-0.93%)
Mar 11, 2021 0.8450 0.8810 0.7980 0.8749 42,732 +0.04(+4.59%)
Mar 10, 2021 0.8700 0.8840 0.8273 0.8365 57,545 -0.04(-4.51%)
Mar 09, 2021 0.8400 0.8760 0.8300 0.8760 108,303 +0.05(+6.18%)
Mar 08, 2021 0.8200 0.8550 0.8075 0.8250 108,192 +0.03(+3.92%)
Mar 05, 2021 0.7950 0.8300 0.7610 0.7939 62,400 +0.07(+9.65%)
Mar 04, 2021 0.7504 0.7600 0.7112 0.7240 119,424 -0.03(-3.61%)
Mar 03, 2021 0.7500 0.7781 0.7473 0.7511 40,491 -0.02(-2.66%)
Mar 02, 2021 0.7885 0.7948 0.7603 0.7716 56,032 -0.00(-0.05%)
Mar 01, 2021 0.7713 0.7865 0.7628 0.7720 35,988 +0.03(+4.32%)
Feb 26, 2021 0.7175 0.7400 0.6800 0.7400 39,500 +0.02(+2.17%)
Feb 25, 2021 0.7463 0.7600 0.7000 0.7243 136,561 -0.02(-2.60%)
Feb 24, 2021 0.7450 0.7791 0.7147 0.7436 89,438 +0.04(+6.23%)
Feb 23, 2021 0.7594 0.8140 0.7000 0.7000 82,738 -0.08(-10.47%)
Feb 22, 2021 0.8120 0.8770 0.7627 0.7819 186,318 -0.02(-2.87%)
Feb 19, 2021 0.7470 0.8450 0.7470 0.8050 94,700 +0.04(+4.85%)
Feb 18, 2021 0.8633 0.8704 0.7488 0.7678 57,115 -0.08(-9.16%)
Feb 17, 2021 0.8455 0.8668 0.8095 0.8452 95,221 -0.05(-6.09%)
Feb 16, 2021 0.9081 0.9690 0.8400 0.9000 396,268 +0.01(+1.12%)
Feb 12, 2021 0.8000 0.9268 0.7051 0.8900 412,300 +0.20(+28.33%)
Feb 11, 2021 0.5465 0.7490 0.5465 0.6935 148,806 +0.15(+28.40%)
Feb 10, 2021 0.5297 0.5401 0.5178 0.5401 100,695 +0.01(+1.91%)
Feb 09, 2021 0.5175 0.5398 0.5175 0.5300 58,697 +0.01(+2.08%)
Feb 08, 2021 0.5000 0.5225 0.4755 0.5192 239,454 +0.03(+7.05%)
Feb 05, 2021 0.4561 0.4850 0.4500 0.4850 73,100 +0.02(+5.43%)
Feb 04, 2021 0.4672 0.4833 0.4600 0.4600 47,532 -0.02(-3.66%)
Feb 03, 2021 0.5000 0.5000 0.4775 0.4775 28,067 -0.01(-1.55%)
Feb 02, 2021 0.5000 0.5000 0.4760 0.4850 22,849 -0.01(-1.02%)
Feb 01, 2021 0.4700 0.5000 0.4560 0.4900 95,397 +0.00(+0.84%)
Jan 29, 2021 0.4600 0.5080 0.4421 0.4859 59,200 +0.04(+10.08%)
Jan 28, 2021 0.4400 0.4601 0.4300 0.4414 45,305 -0.00(-0.85%)
Jan 27, 2021 0.4862 0.5000 0.4452 0.4452 49,669 -0.01(-3.22%)
Jan 26, 2021 0.5067 0.5350 0.4393 0.4600 175,954 -0.01(-2.75%)
Jan 25, 2021 0.3699 0.5060 0.3600 0.4730 1,645,572 +0.11(+31.39%)
Jan 22, 2021 0.3140 0.3600 0.3140 0.3600 42,300 +0.00(+0.00%)
Jan 21, 2021 0.3470 0.3949 0.3256 0.3600 115,420 +0.05(+14.47%)
Jan 20, 2021 0.2500 0.3354 0.2500 0.3145 18,549 +0.02(+7.34%)
Jan 19, 2021 0.2700 0.3010 0.2700 0.2930 59,525 +0.04(+14.14%)
Jan 15, 2021 0.2400 0.2611 0.2349 0.2567 115,600 +0.02(+7.27%)
Jan 14, 2021 0.2459 0.2475 0.2393 0.2393 30,010 +0.00(+1.87%)
Jan 13, 2021 0.2349 0.2349 0.2349 0.2349 500 +0.00(+0.00%)
Jan 12, 2021 0.2230 0.2429 0.2230 0.2349 30,000 -0.01(-2.12%)
Jan 11, 2021 0.2400 0.2400 0.2400 0.2400 5,500 +0.02(+9.59%)
Jan 08, 2021 0.2537 0.2642 0.2190 0.2190 31,000 +0.01(+4.29%)
Jan 07, 2021 0.2100 0.2100 0.2100 0.2100 2,000 -0.00(-0.76%)
Jan 06, 2021 0.2193 0.2386 0.2116 0.2116 66,999 +0.03(+15.00%)
Jan 05, 2021 0.1840 0.1840 0.1840 0.1840 850 +0.00(+0.00%)
Jan 04, 2021 0.1560 0.1840 0.1560 0.1840 21,275 -0.01(-3.16%)
Dec 31, 2020 0.1900 0.1900 0.1900 0 +0.03(+17.87%)
Dec 28, 2020 0.1612 0.1612 0.1612 0 -0.01(-7.46%)
Dec 24, 2020 0.1742 0.1742 0.1742 0.1742 6,500 +0.00(+0.06%)
Dec 23, 2020 0.1741 0.1741 0.1741 0.1741 62,407 +0.00(+2.41%)
Dec 22, 2020 0.1510 0.1712 0.1500 0.1700 50,920 +0.01(+9.25%)
Dec 21, 2020 0.1945 0.1945 0.1473 0.1556 63,450 -0.02(-9.27%)
Dec 18, 2020 0.1715 0.1715 0.1715 0.1715 75,800 +0.00(+0.29%)
Dec 17, 2020 0.1880 0.1910 0.1600 0.1710 89,000 -0.03(-14.46%)
Dec 16, 2020 0.1600 0.2000 0.1600 0.1999 17,300 +0.01(+4.33%)
Dec 15, 2020 0.1936 0.1936 0.1916 0.1916 12,400 -0.01(-3.38%)
Dec 14, 2020 0.1400 0.2136 0.1400 0.1983 73,500 +0.06(+39.16%)
Dec 11, 2020 0.1374 0.1449 0.1289 0.1425 17,500 +0.02(+13.37%)
Dec 10, 2020 0.1200 0.1259 0.1166 0.1257 134,000 +0.01(+4.75%)
Dec 09, 2020 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Dec 08, 2020 0.1149 0.1200 0.1099 0.1200 120,775 +0.00(+4.35%)
Dec 07, 2020 0.1201 0.1201 0.1149 0.1150 84,200 +0.00(+1.50%)
Dec 04, 2020 0.1237 0.1237 0.1075 0.1133 413,100 -0.01(-8.26%)
Dec 03, 2020 0.1260 0.1350 0.1235 0.1235 76,421 -0.01(-5.73%)
Dec 01, 2020 0.1310 0.1310 0.1310 0 -0.00(-1.65%)
Nov 30, 2020 0.1356 0.1356 0.1332 0.1332 11,000 +0.01(+9.18%)
Nov 25, 2020 0.1220 0.1220 0.1220 0 +0.00(+0.74%)
Nov 24, 2020 0.1211 0.1211 0.1211 0.1211 2,000 -0.01(-4.04%)
Nov 23, 2020 0.1425 0.1425 0.1262 0.1262 4,125 +0.00(+0.88%)
Nov 20, 2020 0.1251 0.1251 0.1251 0.1251 1,000 -0.01(-7.54%)
Nov 18, 2020 0.1353 0.1353 0.1353 0 +0.01(+5.70%)
Nov 17, 2020 0.1280 0.1280 0.1280 0.1280 100 +0.01(+9.78%)
Nov 10, 2020 0.1166 0.1166 0.1166 0 -0.00(-0.43%)
Nov 09, 2020 0.1171 0.1171 0.1171 0.1171 300 -0.00(-2.58%)
Nov 06, 2020 0.1150 0.1202 0.1057 0.1202 12,000 +0.02(+15.80%)
Nov 05, 2020 0.1038 0.1038 0.1038 0.1038 651 +0.01(+15.46%)
Nov 04, 2020 0.1105 0.1105 0.0899 0.0899 68,725 -0.02(-18.05%)
Oct 29, 2020 0.1097 0.1097 0.1097 0 -0.01(-8.58%)
Oct 28, 2020 0.1278 0.1278 0.1130 0.1200 48,200 -0.00(-1.88%)
Oct 26, 2020 0.1223 0.1223 0.1223 0 +0.01(+7.66%)
Oct 16, 2020 0.1136 0.1136 0.1136 0 -0.01(-7.64%)
Oct 15, 2020 0.1230 0.1338 0.1230 0.1230 13,500 -0.01(-10.80%)
Oct 13, 2020 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Oct 09, 2020 0.1379 0.1379 0.1379 0 +0.00(+0.58%)
Oct 08, 2020 0.1371 0.1371 0.1371 0.1371 249 -0.00(-2.49%)
Oct 07, 2020 0.1306 0.1406 0.1231 0.1406 9,000 +0.00(+0.43%)
Oct 06, 2020 0.1200 0.1400 0.1200 0.1400 9,000 +0.02(+16.67%)
Oct 05, 2020 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1200 0.1200 26,200 +0.00(+0.00%)
Oct 01, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+8.30%)
Sep 30, 2020 0.1200 0.1200 0.1108 0.1108 5,000 -0.01(-5.30%)
Sep 25, 2020 0.1170 0.1170 0.1170 0 +0.00(+3.54%)
Sep 24, 2020 0.1130 0.1130 0.1130 0.1130 7,500 -0.02(-12.94%)
Sep 23, 2020 0.1332 0.1332 0.1298 0.1298 350 -0.02(-10.79%)
Sep 17, 2020 0.1455 0.1455 0.1455 0 +0.01(+6.52%)
Sep 16, 2020 0.1336 0.1480 0.1336 0.1366 3,450 -0.01(-9.72%)
Sep 15, 2020 0.1547 0.1547 0.1513 0.1513 10,122 +0.00(+2.23%)
Sep 14, 2020 0.1450 0.1480 0.1450 0.1480 12,500 +0.02(+12.46%)
Sep 11, 2020 0.1060 0.1316 0.1060 0.1316 8,200 +0.00(+2.97%)
Sep 10, 2020 0.1250 0.1500 0.1200 0.1278 26,200 +0.00(+3.48%)
Sep 09, 2020 0.1138 0.1235 0.1101 0.1235 12,620 +0.01(+12.27%)
Sep 08, 2020 0.1100 0.1178 0.1100 0.1100 10,650 +0.01(+10.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Sep 02, 2020 0.0920 0.0920 0.0920 0.0920 1,000 +0.00(+2.68%)
Aug 31, 2020 0.0896 0.0896 0.0896 0 -0.01(-10.85%)
Aug 28, 2020 0.0986 0.1005 0.0986 0.1005 10,000 +0.00(+1.93%)
Aug 27, 2020 0.1029 0.1029 0.0986 0.0986 5,000 +0.02(+26.90%)
Aug 26, 2020 0.0777 0.0777 0.0777 0.0777 7,920 -0.01(-8.59%)
Aug 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 0 -0.00(-0.12%)
Aug 18, 2020 0.0851 0.0851 0.0851 0 -0.02(-22.07%)
Aug 11, 2020 0.1092 0.1092 0.1092 0 +0.01(+11.43%)
Aug 06, 2020 0.0980 0.0980 0.0980 0 +0.01(+15.29%)
Aug 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-0.35%)
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.