OTC Markets OTCQX - Delayed Quote USD

Journey Energy Inc. (JRNGF)

Compare
1.4900 -0.0200 (-1.32%)
At close: November 1 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 1.5340 1.5400 1.4900 1.4900 1.4900 18,700
Oct 31, 2024 1.5530 1.5530 1.5000 1.5330 1.5330 53,500
Oct 30, 2024 1.5300 1.5650 1.5200 1.5600 1.5600 65,900
Oct 29, 2024 1.5700 1.5700 1.5100 1.5100 1.5100 59,900
Oct 28, 2024 1.6600 1.6600 1.5600 1.5600 1.5600 57,300
Oct 25, 2024 1.6700 1.6750 1.6500 1.6730 1.6730 10,500
Oct 24, 2024 1.6500 1.6800 1.6400 1.6500 1.6500 15,800
Oct 23, 2024 1.7500 1.7500 1.6700 1.6800 1.6800 60,800
Oct 22, 2024 1.7340 1.7800 1.7300 1.7700 1.7700 45,900
Oct 21, 2024 1.7300 1.7450 1.7100 1.7400 1.7400 20,100
Oct 18, 2024 1.6900 1.7400 1.6800 1.7350 1.7350 29,600
Oct 17, 2024 1.7500 1.7500 1.7200 1.7300 1.7300 13,900
Oct 16, 2024 1.7570 1.7570 1.7200 1.7500 1.7500 66,200
Oct 15, 2024 1.7500 1.8000 1.7200 1.7500 1.7500 57,500
Oct 14, 2024 1.8470 1.8470 1.8000 1.8400 1.8400 8,800
Oct 11, 2024 1.8600 1.8600 1.8300 1.8530 1.8530 19,300
Oct 10, 2024 1.8260 1.8500 1.8100 1.8500 1.8500 48,700
Oct 9, 2024 1.8200 1.8500 1.8030 1.8300 1.8300 22,600
Oct 8, 2024 1.9100 1.9100 1.8100 1.8390 1.8390 14,800
Oct 7, 2024 1.9000 1.9700 1.9000 1.9320 1.9320 39,300
Oct 4, 2024 1.9600 1.9900 1.9200 1.9290 1.9290 28,700
Oct 3, 2024 1.9000 1.9900 1.9000 1.9500 1.9500 107,200
Oct 2, 2024 1.9100 1.9500 1.8600 1.8900 1.8900 21,500
Oct 1, 2024 1.8400 1.9040 1.8400 1.8800 1.8800 51,600
Sep 30, 2024 1.7350 1.8400 1.7350 1.8000 1.8000 27,900
Sep 27, 2024 1.7600 1.8200 1.7440 1.8000 1.8000 26,600
Sep 26, 2024 1.8050 1.8100 1.7600 1.7600 1.7600 31,500
Sep 25, 2024 1.8600 1.8600 1.8200 1.8270 1.8270 30,200
Sep 24, 2024 1.8700 1.9130 1.8640 1.8900 1.8900 126,500
Sep 23, 2024 1.9100 1.9200 1.8370 1.8570 1.8570 26,100
Sep 20, 2024 1.8600 1.9000 1.8330 1.8710 1.8710 23,300
Sep 19, 2024 1.9110 1.9110 1.8600 1.8700 1.8700 40,100
Sep 18, 2024 1.8600 1.9100 1.8000 1.8500 1.8500 136,200
Sep 17, 2024 1.7400 1.8570 1.7400 1.8570 1.8570 52,100
Sep 16, 2024 1.7300 1.7730 1.7300 1.7700 1.7700 50,800
Sep 13, 2024 1.7000 1.7500 1.6950 1.7500 1.7500 85,300
Sep 12, 2024 1.6200 1.7200 1.6200 1.7050 1.7050 80,700
Sep 11, 2024 1.4200 1.6800 1.4200 1.6800 1.6800 90,000
Sep 10, 2024 1.6100 1.6170 1.5500 1.6170 1.6170 123,000
Sep 9, 2024 1.6750 1.6900 1.6300 1.6500 1.6500 101,700
Sep 6, 2024 1.7100 1.7100 1.6350 1.6500 1.6500 93,000
Sep 5, 2024 1.6500 1.7330 1.6500 1.7000 1.7000 83,000
Sep 4, 2024 1.9700 1.9700 1.6940 1.7000 1.7000 153,400
Sep 3, 2024 1.8000 1.8000 1.6870 1.7290 1.7290 173,000
Aug 30, 2024 1.8900 1.8900 1.8100 1.8400 1.8400 45,200
Aug 29, 2024 1.8440 1.8800 1.8400 1.8690 1.8690 50,300
Aug 28, 2024 1.8900 1.8900 1.8300 1.8400 1.8400 64,400
Aug 27, 2024 1.8700 1.8970 1.8400 1.8940 1.8940 27,500
Aug 26, 2024 1.8400 1.9470 1.8400 1.9000 1.9000 23,600
Aug 23, 2024 1.8700 1.9200 1.8600 1.8900 1.8900 132,500
Aug 22, 2024 1.8320 1.9000 1.8300 1.9000 1.9000 9,700
Aug 21, 2024 1.9000 1.9100 1.8440 1.8450 1.8450 55,400
Aug 20, 2024 1.9300 1.9300 1.8800 1.8800 1.8800 17,800
Aug 19, 2024 1.9860 2.0140 1.9300 1.9300 1.9300 59,800
Aug 16, 2024 2.0900 2.0900 1.9440 1.9800 1.9800 51,400
Aug 15, 2024 2.0100 2.0260 1.9700 2.0180 2.0180 85,900

Related Tickers