Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jericho Energy Ventures Inc (OP: JROOF )

0.1440 -0.0113 (-7.28%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 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 (%)
May 31, 2018 0.6101 0.6170 0.5840 0.5840 44,400 -0.04(-5.81%)
May 30, 2018 0.6100 0.6420 0.6100 0.6200 92,241 -0.00(-0.56%)
May 29, 2018 0.5989 0.6235 0.5989 0.6235 38,050 +0.01(+2.05%)
May 25, 2018 0.6110 0.6110 0.6110 0 -0.00(-0.67%)
May 24, 2018 0.6416 0.6460 0.6100 0.6151 84,350 -0.05(-7.50%)
May 23, 2018 0.6764 0.6888 0.6212 0.6650 45,300 -0.01(-1.24%)
May 22, 2018 0.7080 0.7080 0.6500 0.6734 90,013 +0.00(+0.50%)
May 21, 2018 0.7299 0.7299 0.6600 0.6700 33,445 -0.05(-6.93%)
May 18, 2018 0.7300 0.7390 0.7199 0.7199 35,450 -0.01(-1.38%)
May 17, 2018 0.7500 0.7500 0.7279 0.7300 31,695 -0.00(-0.30%)
May 16, 2018 0.7300 0.7322 0.7300 0.7322 5,485 -0.01(-1.37%)
May 15, 2018 0.7536 0.7536 0.7200 0.7424 19,646 -0.01(-0.68%)
May 14, 2018 0.7360 0.7641 0.7360 0.7475 40,760 +0.03(+3.82%)
May 11, 2018 0.7400 0.7546 0.7200 0.7200 13,290 -0.04(-4.70%)
May 10, 2018 0.7616 0.8022 0.7200 0.7555 55,315 +0.02(+2.92%)
May 09, 2018 0.7200 0.7430 0.7200 0.7341 19,509 -0.01(-1.22%)
May 08, 2018 0.7192 0.7432 0.6700 0.7432 64,100 +0.03(+4.24%)
May 07, 2018 0.7075 0.7140 0.6903 0.7130 22,520 +0.03(+3.81%)
May 04, 2018 0.7200 0.7200 0.6868 0.6868 22,200 -0.03(-4.61%)
May 03, 2018 0.7276 0.7369 0.7140 0.7200 32,025 -0.01(-1.17%)
May 02, 2018 0.7056 0.7290 0.7040 0.7285 24,000 +0.01(+1.53%)
May 01, 2018 0.6850 0.7271 0.6850 0.7175 46,200 +0.01(+2.06%)
Apr 30, 2018 0.7035 0.7388 0.7030 0.7030 20,890 +0.03(+3.84%)
Apr 27, 2018 0.7051 0.7051 0.6740 0.6770 32,010 -0.01(-1.44%)
Apr 26, 2018 0.6966 0.7031 0.6860 0.6869 7,806 -0.01(-1.87%)
Apr 25, 2018 0.7280 0.7280 0.6850 0.7000 54,594 -0.03(-3.82%)
Apr 24, 2018 0.7265 0.7323 0.7265 0.7278 2,100 +0.01(+0.80%)
Apr 23, 2018 0.7700 0.7700 0.7000 0.7220 14,200 -0.03(-3.73%)
Apr 20, 2018 0.7290 0.7561 0.7252 0.7500 53,490 +0.03(+3.62%)
Apr 19, 2018 0.7700 0.7700 0.7238 0.7238 36,610 -0.01(-1.31%)
Apr 18, 2018 0.6876 0.7500 0.6800 0.7334 56,975 +0.04(+6.29%)
Apr 17, 2018 0.6800 0.6900 0.6800 0.6900 9,030 +0.02(+2.99%)
Apr 16, 2018 0.6630 0.6701 0.6547 0.6700 14,532 -0.06(-8.84%)
Apr 13, 2018 0.7345 0.7356 0.7345 0.7350 2,382 +0.02(+2.08%)
Apr 12, 2018 0.7170 0.7648 0.7029 0.7200 26,600 +0.03(+4.35%)
Apr 11, 2018 0.6790 0.7130 0.6781 0.6900 2,540 +0.02(+2.99%)
Apr 10, 2018 0.6700 0.6794 0.6700 0.6700 31,110 +0.00(+0.00%)
Apr 09, 2018 0.6711 0.6831 0.6485 0.6700 20,000 -0.01(-1.15%)
Apr 06, 2018 0.6861 0.6861 0.6778 0.6778 4,500 -0.02(-3.38%)
Apr 05, 2018 0.6500 0.7015 0.6500 0.7015 15,025 +0.04(+6.43%)
Apr 04, 2018 0.6990 0.6990 0.6350 0.6591 27,110 -0.05(-6.74%)
Apr 03, 2018 0.7077 0.7077 0.6800 0.7067 11,350 -0.01(-1.79%)
Apr 02, 2018 0.7510 0.7511 0.7000 0.7196 59,313 -0.03(-4.05%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.23%)
Mar 28, 2018 0.7700 0.7933 0.7409 0.7409 33,700 +0.01(+1.49%)
Mar 27, 2018 0.7500 0.7827 0.7300 0.7300 41,160 -0.02(-3.05%)
Mar 26, 2018 0.7651 0.7813 0.7487 0.7530 17,950 +0.02(+2.35%)
Mar 23, 2018 0.7200 0.7657 0.7180 0.7357 11,146 +0.03(+3.81%)
Mar 22, 2018 0.7799 0.7799 0.6863 0.7087 83,530 -0.05(-6.75%)
Mar 21, 2018 0.8156 0.8156 0.7530 0.7600 38,978 -0.03(-3.80%)
Mar 20, 2018 0.7913 0.8059 0.7647 0.7900 36,519 +0.01(+1.28%)
Mar 19, 2018 0.9089 0.9100 0.7700 0.7800 123,045 -0.10(-11.36%)
Mar 16, 2018 0.9748 0.9956 0.8800 0.8800 157,188 -0.10(-9.75%)
Mar 15, 2018 0.9000 1.030 0.9000 0.9751 344,825 +0.03(+3.29%)
Mar 14, 2018 0.8312 1.000 0.8150 0.9440 354,143 +0.13(+16.00%)
Mar 13, 2018 0.8400 0.8420 0.7930 0.8138 115,339 -0.01(-1.21%)
Mar 12, 2018 0.8640 0.8640 0.7987 0.8238 140,889 -0.02(-2.84%)
Mar 09, 2018 0.7747 0.8479 0.7580 0.8479 109,370 +0.10(+13.81%)
Mar 08, 2018 0.8000 0.8643 0.7198 0.7450 192,723 -0.01(-0.67%)
Mar 07, 2018 0.6631 0.8112 0.6631 0.7500 301,909 +0.11(+16.99%)
Mar 06, 2018 0.6780 0.6780 0.6411 0.6411 6,470 +0.00(+0.66%)
Mar 05, 2018 0.6206 0.6369 0.6193 0.6369 14,003 +0.05(+8.63%)
Mar 02, 2018 0.5711 0.6000 0.5692 0.5863 34,900 -0.08(-11.52%)
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.