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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Journeyenergyinc (OP:JRNGF)

2.200 -0.050 (-2.22%)

Streaming Delayed Price Updated: 2:20 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	2.220	2.292	2.220	2.250	16,779	-0.01(-0.44%)
Oct 14, 2025	2.220	2.290	2.160	2.260	105,227	+0.00(+0.00%)
Oct 13, 2025	2.300	2.300	2.250	2.260	15,305	+0.01(+0.44%)
Oct 10, 2025	2.260	2.300	2.220	2.250	86,348	-0.07(-3.02%)
Oct 09, 2025	2.395	2.395	2.310	2.320	79,924	-0.06(-2.52%)
Oct 08, 2025	2.386	2.390	2.360	2.380	52,153	+0.01(+0.23%)
Oct 07, 2025	2.359	2.374	2.332	2.374	22,783	+0.01(+0.36%)
Oct 06, 2025	2.350	2.385	2.340	2.366	91,035	+0.02(+1.02%)
Oct 03, 2025	2.350	2.365	2.342	2.342	64,425	-0.01(-0.34%)
Oct 02, 2025	2.360	2.370	2.340	2.350	37,161	-0.02(-0.80%)
Oct 01, 2025	2.355	2.370	2.329	2.369	19,320	+0.02(+1.02%)
Sep 30, 2025	2.335	2.362	2.320	2.345	52,873	-0.00(-0.04%)
Sep 29, 2025	2.382	2.382	2.346	2.346	27,418	-0.04(-1.84%)
Sep 26, 2025	2.400	2.430	2.390	2.390	50,945	+0.03(+1.27%)
Sep 25, 2025	2.350	2.362	2.320	2.360	38,868	+0.01(+0.47%)
Sep 24, 2025	2.325	2.355	2.325	2.349	40,497	+0.05(+2.22%)
Sep 23, 2025	2.320	2.325	2.270	2.298	69,833	+0.01(+0.35%)
Sep 22, 2025	2.165	2.301	2.165	2.290	53,879	+0.03(+1.33%)
Sep 19, 2025	2.238	2.260	2.230	2.260	18,215	-0.02(-0.88%)
Sep 18, 2025	2.250	2.300	2.230	2.280	9,627	+0.02(+0.71%)
Sep 17, 2025	2.258	2.264	2.240	2.264	8,148	-0.01(-0.40%)
Sep 16, 2025	2.250	2.273	2.250	2.273	26,608	+0.04(+1.93%)
Sep 15, 2025	2.202	2.240	2.200	2.230	42,347	+0.02(+0.70%)
Sep 12, 2025	2.220	2.220	2.200	2.215	31,950	+0.03(+1.17%)
Sep 11, 2025	2.240	2.240	2.180	2.189	19,479	-0.04(-1.97%)
Sep 10, 2025	2.212	2.240	2.200	2.233	38,452	+0.06(+2.90%)
Sep 09, 2025	2.170	2.226	2.140	2.170	28,622	+0.02(+0.74%)
Sep 08, 2025	2.169	2.169	2.140	2.154	16,377	-0.01(-0.37%)
Sep 05, 2025	2.120	2.162	2.120	2.162	40,898	-0.00(-0.14%)
Sep 04, 2025	2.160	2.180	2.140	2.165	16,345	+0.00(+0.23%)
Sep 03, 2025	2.140	2.200	2.130	2.160	108,463	-0.04(-1.82%)
Sep 02, 2025	2.135	2.200	2.120	2.200	97,375	+0.06(+2.80%)
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%)

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

Journeyenergyinc (OP:JRNGF)

Historical Prices