ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Journey Energy Inc (OP:JRNGF)

4.250 +0.254 (+6.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 3.920 4.270 3.920 4.250 160,644 +0.25(+6.36%)
Apr 29, 2026 3.870 4.030 3.860 3.996 118,091 +0.14(+3.52%)
Apr 28, 2026 3.880 3.920 3.840 3.860 114,203 +0.03(+0.78%)
Apr 27, 2026 3.800 3.912 3.750 3.830 104,280 +0.08(+2.13%)
Apr 24, 2026 3.671 3.750 3.670 3.750 19,947 -0.01(-0.27%)
Apr 23, 2026 3.720 3.800 3.620 3.760 75,865 +0.03(+0.80%)
Apr 22, 2026 3.720 3.836 3.710 3.730 77,143 +0.04(+1.14%)
Apr 21, 2026 3.540 3.690 3.540 3.688 77,339 +0.17(+4.77%)
Apr 20, 2026 3.562 3.590 3.515 3.520 57,074 +0.06(+1.60%)
Apr 17, 2026 3.580 3.740 3.300 3.465 167,501 -0.24(-6.36%)
Apr 16, 2026 3.460 3.706 3.460 3.700 103,488 +0.19(+5.41%)
Apr 15, 2026 3.555 3.590 3.510 3.510 61,260 +0.00(+0.00%)
Apr 14, 2026 3.542 3.542 3.430 3.510 117,551 -0.10(-2.77%)
Apr 13, 2026 3.633 3.735 3.556 3.610 105,103 +0.06(+1.69%)
Apr 10, 2026 3.618 3.634 3.550 3.550 69,727 -0.04(-1.06%)
Apr 09, 2026 3.670 3.743 3.568 3.588 88,744 +0.02(+0.45%)
Apr 08, 2026 3.408 3.572 3.336 3.572 80,520 -0.26(-6.74%)
Apr 07, 2026 3.680 3.880 3.680 3.830 151,298 +0.21(+5.73%)
Apr 06, 2026 3.400 3.760 3.400 3.623 119,835 -0.13(-3.40%)
Apr 02, 2026 3.630 3.880 3.520 3.750 70,772 +0.23(+6.53%)
Apr 01, 2026 3.850 3.890 3.520 3.520 145,113 -0.40(-10.20%)
Mar 31, 2026 4.090 4.190 3.810 3.920 81,176 -0.06(-1.51%)
Mar 30, 2026 4.095 4.180 3.900 3.980 264,029 -0.12(-2.93%)
Mar 27, 2026 4.190 4.215 4.100 4.100 110,645 +0.01(+0.24%)
Mar 26, 2026 4.180 4.188 4.080 4.090 81,966 +0.02(+0.38%)
Mar 25, 2026 4.348 4.400 4.062 4.074 241,644 -0.32(-7.21%)
Mar 24, 2026 4.250 4.459 4.220 4.391 314,238 +0.17(+4.05%)
Mar 23, 2026 3.840 4.230 3.730 4.220 405,767 +0.26(+6.57%)
Mar 20, 2026 3.920 3.970 3.776 3.960 117,814 +0.07(+1.80%)
Mar 19, 2026 3.880 4.050 3.740 3.890 271,325 +0.01(+0.13%)
Mar 18, 2026 3.740 3.890 3.680 3.885 285,166 +0.21(+5.86%)
Mar 17, 2026 3.620 3.707 3.610 3.670 141,901 +0.03(+0.85%)
Mar 16, 2026 3.850 3.850 3.544 3.639 72,362 -0.08(-2.20%)
Mar 13, 2026 3.600 3.810 3.495 3.721 119,456 +0.09(+2.44%)
Mar 12, 2026 3.350 3.640 3.300 3.632 499,344 +0.37(+11.43%)
Mar 11, 2026 3.138 3.260 3.138 3.260 136,661 +0.07(+2.19%)
Mar 10, 2026 3.140 3.230 3.130 3.190 51,534 +0.05(+1.50%)
Mar 09, 2026 3.500 3.500 3.130 3.143 74,730 -0.14(-4.18%)
Mar 06, 2026 3.300 3.351 3.110 3.280 84,665 +0.01(+0.31%)
Mar 05, 2026 3.200 3.285 3.125 3.270 166,046 +0.05(+1.55%)
Mar 04, 2026 3.146 3.220 3.080 3.220 27,800 +0.09(+2.88%)
Mar 03, 2026 3.150 3.250 3.050 3.130 151,686 -0.01(-0.38%)
Mar 02, 2026 3.170 3.265 3.037 3.142 184,570 +0.13(+4.21%)
Feb 27, 2026 2.981 3.015 2.940 3.015 30,148 +0.02(+0.70%)
Feb 26, 2026 2.830 3.000 2.810 2.994 143,873 +0.03(+1.15%)
Feb 25, 2026 3.060 3.060 2.960 2.960 146,084 -0.09(-3.00%)
Feb 24, 2026 2.960 3.070 2.960 3.051 249,966 +0.05(+1.71%)
Feb 23, 2026 2.960 3.020 2.900 3.000 131,658 +0.07(+2.39%)
Feb 20, 2026 2.877 3.000 2.863 2.930 151,920 +0.03(+1.03%)
Feb 19, 2026 2.950 2.978 2.870 2.900 127,879 +0.03(+1.05%)
Feb 18, 2026 2.886 2.910 2.830 2.870 76,961 +0.11(+4.05%)
Feb 17, 2026 2.850 2.862 2.750 2.758 79,545 -0.06(-2.18%)
Feb 13, 2026 2.770 2.828 2.770 2.820 16,320 -0.03(-1.05%)
Feb 12, 2026 2.770 2.910 2.650 2.850 205,194 +0.22(+8.54%)
Feb 11, 2026 2.563 2.626 2.563 2.626 50,430 +0.08(+2.97%)
Feb 10, 2026 2.490 2.560 2.490 2.550 71,031 +0.00(+0.20%)
Feb 09, 2026 2.570 2.590 2.480 2.545 129,652 +0.07(+2.87%)
Feb 06, 2026 2.474 2.480 2.432 2.474 14,183 +0.09(+3.95%)
Feb 05, 2026 2.435 2.600 2.380 2.380 47,952 -0.17(-6.67%)
Feb 04, 2026 2.480 2.550 2.480 2.550 73,604 +0.05(+2.00%)
Feb 03, 2026 2.550 2.550 2.450 2.500 42,976 +0.07(+2.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.