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 (%)
Apr 28, 2017 0.4000 0.4000 0.3805 0.3805 5,276 -0.04(-9.40%)
Apr 27, 2017 0.4071 0.4200 0.4071 0.4200 37,092 +0.00(+0.00%)
Apr 26, 2017 0.4200 0.4200 0.4200 0.4200 8,000 -0.00(-0.02%)
Apr 25, 2017 0.4414 0.4454 0.4201 0.4201 4,700 -0.04(-8.47%)
Apr 24, 2017 0.3925 0.4590 0.3846 0.4590 196,385 +0.06(+13.81%)
Apr 19, 2017 0.4033 0.4033 0.4033 0 +0.00(+0.57%)
Apr 17, 2017 0.4010 0.4010 0.4010 0 +0.01(+1.52%)
Apr 13, 2017 0.3950 0.3950 0.3950 0.3950 750 -0.01(-1.62%)
Apr 12, 2017 0.4055 0.4055 0.4015 0.4015 5,000 -0.02(-3.90%)
Apr 11, 2017 0.4386 0.4392 0.4109 0.4178 12,492 -0.02(-5.62%)
Apr 10, 2017 0.4427 0.4427 0.4427 0.4427 4,000 +0.01(+1.30%)
Apr 07, 2017 0.4439 0.4439 0.4370 0.4370 1,550 +0.01(+1.63%)
Apr 06, 2017 0.3996 0.4300 0.3996 0.4300 12,200 +0.02(+3.61%)
Apr 05, 2017 0.4275 0.4400 0.4150 0.4150 20,500 -0.00(-0.02%)
Apr 04, 2017 0.4491 0.4805 0.3984 0.4151 33,000 -0.04(-7.82%)
Apr 03, 2017 0.4075 0.4503 0.3838 0.4503 39,215 +0.04(+9.56%)
Mar 31, 2017 0.3800 0.4120 0.3800 0.4110 18,900 -0.03(-5.84%)
Mar 29, 2017 0.4365 0.4365 0.4365 0 -0.02(-3.51%)
Mar 28, 2017 0.4150 0.4524 0.4150 0.4524 1,490 +0.05(+12.73%)
Mar 27, 2017 0.4088 0.4140 0.4000 0.4013 2,325 -0.03(-7.87%)
Mar 24, 2017 0.4466 0.4466 0.4356 0.4356 7,740 -0.04(-8.47%)
Mar 16, 2017 0.4759 0.4759 0.4759 0 -0.02(-3.64%)
Mar 15, 2017 0.4939 0.4939 0.4939 0.4939 595 -0.03(-5.80%)
Mar 14, 2017 0.4929 0.5243 0.4771 0.5243 33,800 +0.04(+9.23%)
Mar 13, 2017 0.4850 0.4958 0.4800 0.4800 8,500 +0.01(+1.44%)
Mar 10, 2017 0.5077 0.5077 0.4732 0.4732 107,375 -0.03(-5.30%)
Mar 08, 2017 0.4997 0.4997 0.4997 0 -0.02(-3.90%)
Mar 07, 2017 0.5200 0.5200 0.5200 0.5200 10,000 -0.01(-1.89%)
Mar 01, 2017 0.5300 0.5300 0.5300 0 +0.01(+2.42%)
Feb 28, 2017 0.5310 0.5572 0.5000 0.5175 98,370 -0.01(-0.98%)
Feb 27, 2017 0.5401 0.5528 0.5226 0.5226 11,700 -0.03(-4.98%)
Feb 24, 2017 0.5500 0.5500 0.5500 0.5500 24,500 +0.00(+0.00%)
Feb 23, 2017 0.5537 0.5537 0.5500 0.5500 21,500 +0.00(+0.00%)
Feb 22, 2017 0.5409 0.5500 0.5200 0.5500 70,000 +0.01(+1.46%)
Feb 21, 2017 0.5200 0.5421 0.5000 0.5421 16,500 -0.01(-2.02%)
Feb 17, 2017 0.5533 0.5533 0.5533 0 +0.01(+1.37%)
Feb 15, 2017 0.5458 0.5458 0.5458 0 -0.00(-0.76%)
Feb 14, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.02(+3.77%)
Feb 13, 2017 0.5300 0.5300 0.5300 0.5300 500 +0.01(+2.49%)
Feb 10, 2017 0.5389 0.5480 0.5171 0.5171 17,500 +0.01(+1.95%)
Feb 09, 2017 0.5138 0.5138 0.5000 0.5072 10,000 -0.02(-3.94%)
Feb 08, 2017 0.5280 0.5280 0.5280 0.5280 400 -0.01(-1.29%)
Feb 07, 2017 0.5281 0.5430 0.5281 0.5349 29,900 -0.01(-1.49%)
Feb 06, 2017 0.5219 0.5440 0.5219 0.5430 62,478 +0.04(+8.60%)
Feb 03, 2017 0.5150 0.5150 0.4900 0.5000 15,200 -0.01(-1.96%)
Feb 02, 2017 0.4900 0.5100 0.4900 0.5100 9,500 +0.01(+2.00%)
Feb 01, 2017 0.5252 0.5300 0.5000 0.5000 92,900 -0.02(-3.85%)
Jan 31, 2017 0.5091 0.5200 0.4874 0.5200 23,950 +0.02(+4.00%)
Jan 30, 2017 0.5000 0.5300 0.4924 0.5000 271,830 +0.06(+14.60%)
Jan 27, 2017 0.4000 0.4600 0.3833 0.4363 80,647 +0.05(+12.74%)
Jan 26, 2017 0.3600 0.4076 0.3600 0.3870 84,410 +0.03(+6.91%)
Jan 25, 2017 0.3609 0.3800 0.3600 0.3620 31,130 +0.00(+0.56%)
Jan 24, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jan 23, 2017 0.3600 0.3600 0.3600 0.3600 9,500 +0.00(+0.00%)
Jan 20, 2017 0.3600 0.3600 0.3600 0.3600 9,500 +0.00(+0.00%)
Jan 18, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 17, 2017 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Jan 13, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 12, 2017 0.3600 0.3646 0.3600 0.3600 18,500 +0.00(+0.00%)
Jan 11, 2017 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Jan 10, 2017 0.3630 0.3730 0.3600 0.3600 18,100 +0.00(+0.00%)
Jan 09, 2017 0.3600 0.3800 0.3573 0.3600 92,735 +0.02(+4.99%)
Jan 06, 2017 0.3400 0.3429 0.3400 0.3429 31,500 +0.02(+7.16%)
Jan 05, 2017 0.3200 0.3200 0.3200 0.3200 32,000 -0.01(-1.54%)
Jan 03, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.91%)
Dec 30, 2016 0.3189 0.3189 0.3189 0 -0.01(-1.88%)
Dec 29, 2016 0.3340 0.3340 0.3250 0.3250 19,500 +0.01(+1.56%)
Dec 28, 2016 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Dec 27, 2016 0.3200 0.3482 0.3200 0.3200 12,000 -0.03(-7.51%)
Dec 22, 2016 0.3460 0.3460 0.3460 0 +0.02(+6.89%)
Dec 19, 2016 0.3237 0.3237 0.3237 0 -0.01(-2.68%)
Dec 16, 2016 0.3188 0.3326 0.3188 0.3326 6,720 +0.01(+3.94%)
Dec 15, 2016 0.3200 0.3200 0.3146 0.3200 4,424 +0.00(+0.00%)
Dec 14, 2016 0.3240 0.3240 0.3200 0.3200 7,000 -0.04(-11.89%)
Dec 12, 2016 0.3632 0.3632 0.3632 0 +0.01(+1.82%)
Dec 09, 2016 0.3567 0.3567 0.3567 0.3567 1,000 +0.01(+2.65%)
Dec 08, 2016 0.3600 0.3600 0.3475 0.3475 12,500 +0.03(+8.59%)
Dec 07, 2016 0.3578 0.3578 0.3200 0.3200 2,450 -0.03(-7.41%)
Dec 06, 2016 0.3705 0.3716 0.3320 0.3456 74,950 -0.02(-5.11%)
Dec 05, 2016 0.3062 0.3642 0.3062 0.3642 1,300 -0.00(-0.57%)
Dec 02, 2016 0.3587 0.3663 0.3587 0.3663 10,000 +0.04(+12.71%)
Dec 01, 2016 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Nov 30, 2016 0.3250 0.3250 0.3250 0.3250 3,500 -0.00(-0.82%)
Nov 28, 2016 0.3277 0.3277 0.3277 0 -0.04(-10.14%)
Nov 21, 2016 0.3647 0.3647 0.3647 0 +0.00(+1.08%)
Nov 09, 2016 0.3608 0.3608 0.3608 0 +0.01(+3.92%)
Oct 25, 2016 0.3472 0.3472 0.3472 0 +0.03(+9.53%)
Oct 24, 2016 0.3170 0.3170 0.3170 0.3170 5,000 -0.02(-6.68%)
Oct 21, 2016 0.3300 0.3397 0.3267 0.3397 10,750 +0.00(+1.10%)
Oct 19, 2016 0.3360 0.3360 0.3360 0 +0.01(+1.82%)
Oct 17, 2016 0.3300 0.3300 0.3300 0 +0.01(+2.17%)
Oct 14, 2016 0.3230 0.3230 0.3230 0.3230 1,000 -0.02(-6.00%)
Oct 13, 2016 0.3436 0.3436 0.3436 0.3436 500 +0.02(+5.72%)
Oct 11, 2016 0.3250 0.3250 0.3250 0 -0.06(-16.45%)
Oct 10, 2016 0.3512 0.3890 0.3512 0.3890 10,000 +0.04(+11.14%)
Oct 07, 2016 0.3409 0.3500 0.3409 0.3500 7,995 +0.01(+2.07%)
Oct 04, 2016 0.3429 0.3429 0.3429 0 +0.00(+0.85%)
Oct 03, 2016 0.3400 0.3400 0.3400 0.3400 250 -0.01(-2.86%)
Sep 30, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 29, 2016 0.3474 0.3500 0.3474 0.3500 25,000 +0.01(+3.31%)
Sep 28, 2016 0.3388 0.3388 0.3388 0.3388 0 +0.00(+0.00%)
Sep 27, 2016 0.3388 0.3388 0.3388 0.3388 0 +0.00(+0.00%)
Sep 22, 2016 0.3388 0.3388 0.3388 0 +0.01(+2.67%)
Sep 20, 2016 0.3300 0.3300 0.3300 0 -0.04(-11.58%)
Sep 15, 2016 0.3732 0.3732 0.3732 0 +0.00(+0.00%)
Sep 09, 2016 0.3732 0.3732 0.3732 0 -0.01(-2.74%)
Sep 07, 2016 0.3837 0.3837 0.3837 0 +0.04(+12.85%)
Aug 31, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 30, 2016 0.3500 0.3500 0.3400 0.3400 23,000 -0.02(-4.57%)
Aug 29, 2016 0.3512 0.3563 0.3512 0.3563 2,000 -0.00(-1.03%)
Aug 26, 2016 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Aug 24, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.50%)
Aug 23, 2016 0.3600 0.3600 0.3582 0.3582 300 -0.00(-0.20%)
Aug 18, 2016 0.3589 0.3589 0.3589 0 -0.00(-0.31%)
Aug 17, 2016 0.3580 0.3600 0.3580 0.3600 37,500 +0.00(+0.03%)
Aug 16, 2016 0.3599 0.3599 0.3599 0.3599 10,000 -0.02(-4.49%)
Aug 15, 2016 0.3582 0.3768 0.3582 0.3768 4,500 +0.02(+6.56%)
Aug 12, 2016 0.3760 0.3760 0.3536 0.3536 10,625 +0.00(+0.11%)
Aug 11, 2016 0.3532 0.3532 0.3532 0.3532 8,500 -0.02(-5.03%)
Aug 09, 2016 0.3719 0.3719 0.3719 0 -0.00(-0.56%)
Aug 08, 2016 0.3740 0.3740 0.3740 0.3740 5,000 -0.01(-1.58%)
Aug 05, 2016 0.3734 0.3800 0.3734 0.3800 10,242 +0.02(+4.97%)
Aug 03, 2016 0.3620 0.3620 0.3620 0 +0.04(+13.09%)
Aug 02, 2016 0.3201 0.3201 0.3201 0.3201 6,000 -0.02(-5.85%)
Jul 28, 2016 0.3400 0.3400 0.3400 0 -0.02(-6.23%)
Jul 20, 2016 0.3626 0.3626 0.3626 0 -0.02(-4.58%)
Jul 19, 2016 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+1.33%)
Jul 11, 2016 0.3750 0.3750 0.3750 0 +0.03(+10.16%)
Jul 08, 2016 0.3500 0.3500 0.3404 0.3404 11,255 -0.04(-10.42%)
Jul 07, 2016 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-2.89%)
Jul 05, 2016 0.3913 0.3913 0.3913 0.3913 5,000 +0.00(+0.00%)
Jul 01, 2016 0.3913 0.3913 0.3913 0 +0.04(+11.48%)
Jun 29, 2016 0.3510 0.3510 0.3510 0 +0.00(+0.29%)
Jun 24, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jun 23, 2016 0.3800 0.3800 0.3800 0.3800 4,250 +0.00(+0.00%)
Jun 22, 2016 0.3800 0.3800 0.3800 0.3800 750 +0.01(+1.88%)
Jun 20, 2016 0.3730 0.3730 0.3730 0 +0.03(+9.06%)
Jun 17, 2016 0.3420 0.3420 0.3420 0.3420 1,000 -0.02(-4.68%)
Jun 15, 2016 0.3588 0.3588 0.3588 0 -0.03(-7.00%)
Jun 13, 2016 0.3858 0.3858 0.3858 0 +0.01(+3.65%)
Jun 08, 2016 0.3722 0.3722 0.3722 0 +0.00(+0.68%)
Jun 07, 2016 0.3900 0.3900 0.3697 0.3697 798 -0.02(-5.21%)
Jun 06, 2016 0.3959 0.3959 0.3900 0.3900 16,500 +0.03(+7.03%)
May 27, 2016 0.3644 0.3644 0.3644 0 +0.00(+1.22%)
May 25, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.84%)
May 24, 2016 0.3570 0.3570 0.3570 0.3570 5,000 -0.01(-1.82%)
May 20, 2016 0.3636 0.3636 0.3636 0 -0.02(-5.78%)
May 18, 2016 0.3859 0.3859 0.3859 0 +0.02(+4.30%)
May 17, 2016 0.3700 0.3700 0.3700 0.3700 260 -0.01(-3.67%)
May 13, 2016 0.3841 0.3841 0.3841 0 -0.01(-2.14%)
May 12, 2016 0.3925 0.3925 0.3925 0.3925 250 -0.01(-1.88%)
May 11, 2016 0.4210 0.4210 0.4000 0.4000 13,000 -0.01(-1.57%)
May 10, 2016 0.4064 0.4064 0.4064 0.4064 500 -0.01(-3.24%)
May 09, 2016 0.4100 0.4200 0.4100 0.4200 3,309 +0.01(+1.99%)
May 06, 2016 0.4133 0.4133 0.4118 0.4118 2,900 -0.02(-4.23%)
May 04, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.90%)
May 03, 2016 0.4000 0.4220 0.4000 0.4220 2,100 +0.02(+5.16%)
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.