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

Journeyenergyinc (OP:JRNGF)

2.140 -0.060 (-2.73%)

Streaming Delayed Price Updated: 3:56 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	2.200	2.200	2.140	2.140	95,478	-0.06(-2.73%)
Aug 28, 2025	2.110	2.271	2.073	2.200	127,781	+0.12(+5.77%)
Aug 27, 2025	2.020	2.080	2.010	2.080	109,377	+0.07(+3.69%)
Aug 26, 2025	1.964	2.009	1.961	2.006	148,515	+0.06(+2.87%)
Aug 25, 2025	1.946	1.950	1.930	1.950	56,021	+0.03(+1.57%)
Aug 22, 2025	1.850	1.920	1.850	1.920	78,050	+0.08(+4.35%)
Aug 21, 2025	1.780	1.846	1.760	1.840	22,891	+0.06(+3.41%)
Aug 20, 2025	1.760	1.788	1.760	1.779	23,600	+0.01(+0.49%)
Aug 19, 2025	1.860	1.860	1.770	1.771	98,787	-0.06(-3.25%)
Aug 18, 2025	1.830	1.860	1.820	1.830	29,294	-0.02(-1.13%)
Aug 15, 2025	1.848	1.853	1.848	1.851	7,630	+0.00(+0.05%)
Aug 14, 2025	1.810	1.850	1.810	1.850	34,079	+0.00(+0.00%)
Aug 13, 2025	1.810	1.850	1.810	1.850	33,620	+0.00(+0.00%)
Aug 12, 2025	1.850	1.880	1.840	1.850	71,538	+0.00(+0.22%)
Aug 11, 2025	1.820	1.852	1.817	1.846	33,137	+0.03(+1.43%)
Aug 08, 2025	1.860	1.860	1.800	1.820	40,085	-0.02(-1.03%)
Aug 07, 2025	1.756	1.855	1.756	1.839	48,635	+0.09(+5.45%)
Aug 06, 2025	1.734	1.744	1.720	1.744	14,668	-0.01(-0.77%)
Aug 05, 2025	1.713	1.768	1.713	1.758	52,671	+0.12(+7.16%)
Aug 04, 2025	1.520	1.710	1.520	1.640	18,112	-0.07(-4.09%)
Aug 01, 2025	1.840	1.840	1.685	1.710	40,639	-0.03(-1.89%)
Jul 31, 2025	1.740	1.750	1.740	1.743	25,125	-0.02(-1.08%)
Jul 30, 2025	1.760	1.788	1.750	1.762	29,675	-0.03(-1.56%)
Jul 29, 2025	1.811	1.811	1.750	1.790	20,931	+0.03(+1.70%)
Jul 28, 2025	1.723	1.760	1.723	1.760	30,520	+0.02(+1.15%)
Jul 25, 2025	1.750	1.750	1.710	1.740	41,010	-0.01(-0.37%)
Jul 24, 2025	1.708	1.750	1.708	1.746	31,935	+0.03(+1.66%)
Jul 23, 2025	1.720	1.730	1.680	1.718	112,035	-0.00(-0.12%)
Jul 22, 2025	1.670	1.726	1.670	1.720	43,379	+0.04(+2.38%)
Jul 21, 2025	1.700	1.700	1.670	1.680	39,940	-0.01(-0.71%)
Jul 18, 2025	1.670	1.692	1.660	1.692	21,185	+0.05(+3.17%)
Jul 17, 2025	1.630	1.649	1.630	1.640	19,420	+0.03(+1.86%)
Jul 16, 2025	1.590	1.610	1.590	1.610	20,286	-0.02(-1.23%)
Jul 15, 2025	1.630	1.630	1.600	1.630	9,380	+0.01(+0.80%)
Jul 14, 2025	1.650	1.663	1.617	1.617	30,719	-0.05(-3.17%)
Jul 11, 2025	1.590	1.670	1.570	1.670	28,501	+0.06(+3.92%)
Jul 10, 2025	1.605	1.640	1.596	1.607	61,542	-0.03(-2.01%)
Jul 09, 2025	1.630	1.650	1.625	1.640	69,663	-0.02(-1.20%)
Jul 08, 2025	1.550	1.690	1.536	1.660	60,828	+0.13(+8.36%)
Jul 07, 2025	1.400	1.532	1.400	1.532	15,251	+0.06(+3.76%)
Jul 03, 2025	1.510	1.510	1.476	1.476	5,751	-0.01(-0.91%)
Jul 02, 2025	1.452	1.490	1.430	1.490	16,470	+0.07(+4.93%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Journeyenergyinc (OP:JRNGF)

Historical Prices