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)

2.930 +0.030 (+1.03%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.348 2.500 2.348 2.430 49,232 -0.15(-5.81%)
Jan 30, 2026 2.633 2.660 2.540 2.580 16,174 -0.04(-1.53%)
Jan 29, 2026 2.690 2.730 2.590 2.620 158,164 +0.06(+2.35%)
Jan 28, 2026 2.640 2.640 2.560 2.560 39,825 +0.02(+0.78%)
Jan 27, 2026 2.490 2.607 2.420 2.540 112,519 +0.03(+1.20%)
Jan 26, 2026 2.510 2.523 2.472 2.510 26,596 -0.03(-1.18%)
Jan 23, 2026 2.600 2.600 2.516 2.540 35,398 +0.06(+2.34%)
Jan 22, 2026 2.510 2.510 2.466 2.482 24,176 -0.02(-0.72%)
Jan 21, 2026 2.480 2.510 2.470 2.500 56,143 +0.11(+4.78%)
Jan 20, 2026 2.390 2.458 2.200 2.386 82,944 +0.08(+3.65%)
Jan 16, 2026 2.327 2.344 2.300 2.302 10,875 -0.03(-1.46%)
Jan 15, 2026 2.270 2.336 2.254 2.336 25,911 +0.05(+2.01%)
Jan 14, 2026 2.322 2.340 2.290 2.290 29,289 -0.01(-0.43%)
Jan 13, 2026 2.285 2.350 2.285 2.300 66,914 +0.03(+1.14%)
Jan 12, 2026 2.280 2.286 2.245 2.274 56,569 -0.02(-1.04%)
Jan 09, 2026 2.300 2.334 2.298 2.298 18,457 -0.01(-0.41%)
Jan 08, 2026 2.304 2.350 2.256 2.308 30,810 +0.11(+4.89%)
Jan 07, 2026 2.590 2.590 2.200 2.200 52,874 -0.19(-7.87%)
Jan 06, 2026 2.439 2.470 2.368 2.388 52,482 -0.05(-2.13%)
Jan 05, 2026 2.620 2.620 2.430 2.440 75,054 -0.14(-5.33%)
Jan 02, 2026 2.379 2.584 2.300 2.578 38,141 +0.25(+10.62%)
Dec 31, 2025 2.340 2.350 2.290 2.330 45,850 -0.01(-0.43%)
Dec 30, 2025 2.324 2.350 2.320 2.340 54,728 +0.07(+3.08%)
Dec 29, 2025 2.239 2.275 2.220 2.270 28,023 +0.02(+0.89%)
Dec 26, 2025 2.272 2.290 2.224 2.250 22,891 -0.03(-1.49%)
Dec 24, 2025 2.260 2.284 2.260 2.284 15,005 +0.01(+0.66%)
Dec 23, 2025 2.258 2.284 2.237 2.269 79,532 -0.00(-0.04%)
Dec 22, 2025 2.260 2.310 2.260 2.270 37,138 +0.02(+0.89%)
Dec 19, 2025 2.250 2.304 2.250 2.250 38,642 +0.03(+1.35%)
Dec 18, 2025 2.330 2.350 2.220 2.220 13,807 -0.11(-4.64%)
Dec 17, 2025 2.364 2.364 2.300 2.328 97,665 -0.01(-0.30%)
Dec 16, 2025 2.414 2.420 2.332 2.335 48,328 -0.15(-5.85%)
Dec 15, 2025 2.458 2.480 2.440 2.480 20,349 -0.04(-1.51%)
Dec 12, 2025 2.530 2.530 2.482 2.518 8,336 -0.02(-0.87%)
Dec 11, 2025 2.573 2.580 2.515 2.540 36,833 +0.01(+0.28%)
Dec 10, 2025 2.560 2.565 2.500 2.533 85,285 -0.03(-1.05%)
Dec 09, 2025 2.600 2.658 2.550 2.560 35,982 -0.09(-3.40%)
Dec 08, 2025 2.698 2.705 2.570 2.650 56,799 -0.04(-1.49%)
Dec 05, 2025 2.730 2.750 2.530 2.690 53,463 -0.05(-1.82%)
Dec 04, 2025 2.784 2.790 2.730 2.740 60,801 -0.05(-1.88%)
Dec 03, 2025 2.750 2.811 2.710 2.792 149,921 +0.04(+1.55%)
Dec 02, 2025 2.740 2.762 2.730 2.750 141,969 -0.03(-1.08%)
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.