ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Jericho Energy Ventures Inc (OP:JROOF)

0.0735 -0.0055 (-6.96%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 0.0811 0.0831 0.0790 0.0790 27,300 +0.00(+5.19%)
Dec 01, 2025 0.0751 0.0837 0.0751 0.0751 285,470 -0.01(-7.74%)
Nov 28, 2025 0.0635 0.0814 0.0635 0.0814 67,645 +0.00(+2.78%)
Nov 26, 2025 0.0743 0.0832 0.0743 0.0792 15,259 -0.01(-10.71%)
Nov 25, 2025 0.0818 0.0914 0.0760 0.0887 279,049 +0.01(+16.10%)
Nov 24, 2025 0.0772 0.0795 0.0761 0.0764 105,347 -0.00(-5.45%)
Nov 21, 2025 0.0711 0.0831 0.0711 0.0808 206,476 +0.00(+1.38%)
Nov 20, 2025 0.0920 0.0920 0.0760 0.0797 60,450 -0.01(-8.50%)
Nov 19, 2025 0.0822 0.0871 0.0822 0.0871 61,190 -0.00(-0.11%)
Nov 18, 2025 0.0853 0.0907 0.0831 0.0872 28,876 +0.00(+0.11%)
Nov 17, 2025 0.0900 0.0931 0.0850 0.0871 108,857 -0.00(-2.13%)
Nov 14, 2025 0.0859 0.0899 0.0859 0.0890 51,005 +0.00(+1.83%)
Nov 13, 2025 0.0814 0.0950 0.0814 0.0874 246,578 -0.00(-2.35%)
Nov 12, 2025 0.0904 0.0904 0.0895 0.0895 1,300 -0.00(-1.00%)
Nov 11, 2025 0.0920 0.0950 0.0904 0.0904 128,270 -0.00(-4.84%)
Nov 10, 2025 0.1016 0.1126 0.0883 0.0950 928,034 -0.00(-3.06%)
Nov 07, 2025 0.1011 0.1039 0.0939 0.0980 577,499 -0.00(-1.61%)
Nov 06, 2025 0.1050 0.1109 0.0908 0.0996 367,281 -0.00(-2.54%)
Nov 05, 2025 0.1072 0.1072 0.1022 0.1022 97,258 -0.01(-4.66%)
Nov 04, 2025 0.1009 0.1100 0.0908 0.1072 147,602 +0.01(+5.82%)
Nov 03, 2025 0.0900 0.1013 0.0900 0.1013 219,594 +0.00(+3.37%)
Oct 31, 2025 0.1026 0.1026 0.0898 0.0980 192,036 -0.01(-6.49%)
Oct 30, 2025 0.1130 0.1130 0.1039 0.1048 25,120 -0.02(-14.66%)
Oct 29, 2025 0.0990 0.1228 0.0990 0.1228 66,600 +0.01(+8.29%)
Oct 28, 2025 0.1215 0.1300 0.1134 0.1134 320,439 -0.01(-4.71%)
Oct 27, 2025 0.1103 0.1359 0.1087 0.1190 305,157 -0.01(-8.39%)
Oct 24, 2025 0.1150 0.1299 0.1083 0.1299 609,611 +0.03(+24.07%)
Oct 23, 2025 0.1061 0.1061 0.1047 0.1047 750 -0.01(-6.68%)
Oct 22, 2025 0.0999 0.1128 0.0999 0.1122 12,310 -0.01(-9.15%)
Oct 21, 2025 0.1356 0.1356 0.1235 0.1235 32,237 +0.02(+18.30%)
Oct 20, 2025 0.1152 0.1152 0.1044 0.1044 7,880 -0.00(-2.06%)
Oct 17, 2025 0.1062 0.1072 0.1044 0.1066 7,527 -0.01(-7.30%)
Oct 16, 2025 0.1153 0.1173 0.1102 0.1150 30,610 -0.00(-4.17%)
Oct 15, 2025 0.1200 0.1283 0.1200 0.1200 55,086 +0.00(+0.00%)
Oct 14, 2025 0.1200 0.1264 0.1200 0.1200 43,525 -0.00(-2.91%)
Oct 13, 2025 0.1279 0.1280 0.1236 0.1236 22,621 +0.00(+3.00%)
Oct 10, 2025 0.1359 0.1359 0.1145 0.1200 40,657 -0.01(-5.51%)
Oct 09, 2025 0.1300 0.1380 0.0915 0.1270 291,045 +0.03(+34.96%)
Oct 06, 2025 0.0941 0 -0.00(-2.28%)
Oct 03, 2025 0.0950 0.0979 0.0950 0.0963 44,818 -0.00(-2.23%)
Oct 02, 2025 0.0985 0.0985 0.0985 0.0985 21,987 +0.00(+3.68%)
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.