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

Jericho Energy Ventures Inc (OP: JROOF )

0.1415 +0.0104 (+7.93%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 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 22, 2024 0.1196 0.1500 0.1196 0.1311 12,700 -0.01(-7.02%)
May 21, 2024 0.1400 0.1410 0.1400 0.1410 35,100 -0.02(-11.88%)
May 20, 2024 0.1585 0.1800 0.1500 0.1600 96,245 +0.02(+11.11%)
May 17, 2024 0.1488 0.1489 0.1440 0.1440 18,890 -0.01(-7.28%)
May 16, 2024 0.1443 0.1600 0.1443 0.1553 3,160 +0.00(+2.24%)
May 15, 2024 0.1448 0.1561 0.1448 0.1519 107,171 +0.04(+41.04%)
May 13, 2024 0.1077 57 -0.01(-5.03%)
May 10, 2024 0.1178 0.1178 0.1134 0.1134 14,000 -0.01(-6.67%)
May 08, 2024 0.1215 0 +0.01(+5.38%)
May 07, 2024 0.1214 0.1214 0.1153 0.1153 2,107 -0.01(-7.02%)
May 01, 2024 0.1240 0 +0.00(+2.48%)
Apr 30, 2024 0.1437 0.1437 0.1210 0.1210 7,000 -0.02(-16.26%)
Apr 29, 2024 0.1392 0.1445 0.1260 0.1445 32,300 +0.00(+0.14%)
Apr 26, 2024 0.1443 0.1443 0.1443 0.1443 5,001 +0.01(+4.19%)
Apr 25, 2024 0.1401 0.1421 0.1385 0.1385 12,500 +0.00(+3.36%)
Apr 24, 2024 0.1340 0.1386 0.1300 0.1340 5,707 -0.01(-5.70%)
Apr 23, 2024 0.1391 0.1421 0.1391 0.1421 8,645 +0.00(+0.28%)
Apr 22, 2024 0.1416 0.1484 0.1384 0.1417 17,200 -0.00(-1.67%)
Apr 18, 2024 0.1441 0 +0.00(+2.93%)
Apr 17, 2024 0.1294 0.1400 0.1294 0.1400 127,500 +0.01(+8.19%)
Apr 12, 2024 0.1294 0 -0.01(-7.77%)
Apr 10, 2024 0.1403 0 +0.01(+3.93%)
Apr 08, 2024 0.1350 0 -0.01(-4.93%)
Apr 05, 2024 0.1420 0.1453 0.1400 0.1420 27,100 +0.00(+3.35%)
Apr 04, 2024 0.1404 0.1404 0.1374 0.1374 12,005 +0.01(+4.89%)
Apr 03, 2024 0.1294 0.1338 0.1294 0.1310 16,332 -0.01(-3.89%)
Apr 02, 2024 0.1363 0.1363 0.1363 0.1363 4,346 +0.00(+0.00%)
Apr 01, 2024 0.1424 0.1424 0.1363 0.1363 1,196 -0.00(-1.37%)
Mar 27, 2024 0.1382 80 +0.01(+5.82%)
Mar 26, 2024 0.1306 0.1306 0.1306 0.1306 1,000 -0.01(-9.31%)
Mar 25, 2024 0.1440 0.1440 0.1440 0.1440 1,066 -0.00(-2.83%)
Mar 22, 2024 0.1375 0.1482 0.1375 0.1482 5,123 +0.00(+3.20%)
Mar 21, 2024 0.1436 0.1436 0.1436 0.1436 5,000 -0.01(-4.27%)
Mar 20, 2024 0.1346 0.1500 0.1346 0.1500 21,100 -0.00(-0.73%)
Mar 19, 2024 0.1576 0.1576 0.1511 0.1511 6,375 -0.01(-4.25%)
Mar 18, 2024 0.1578 0.1578 0.1578 0.1578 7,000 -0.00(-1.68%)
Mar 13, 2024 0.1605 53 -0.00(-1.65%)
Mar 12, 2024 0.1632 0.1647 0.1632 0.1632 5,600 -0.00(-2.39%)
Mar 07, 2024 0.1672 0 +0.00(+2.70%)
Mar 06, 2024 0.1724 0.1724 0.1628 0.1628 9,078 +0.02(+10.15%)
Mar 05, 2024 0.1478 0.1478 0.1478 0.1478 239 -0.00(-1.14%)
Mar 04, 2024 0.1462 0.1637 0.1462 0.1495 17,884 +0.00(+1.29%)
Mar 01, 2024 0.1438 0.1476 0.1380 0.1476 6,001 -0.00(-2.19%)
Feb 29, 2024 0.1509 0.1509 0.1509 0.1509 2,500 +0.00(+0.27%)
Feb 28, 2024 0.1505 0.1505 0.1505 0.1505 133 -0.00(-2.27%)
Feb 20, 2024 0.1540 0 -0.00(-2.22%)
Feb 16, 2024 0.1575 0.1575 0.1575 0.1575 750 +0.00(+1.03%)
Feb 15, 2024 0.1492 0.1589 0.1492 0.1559 4,635 +0.01(+3.93%)
Feb 12, 2024 0.1500 0 -0.01(-4.15%)
Feb 08, 2024 0.1565 0 -0.01(-5.09%)
Feb 07, 2024 0.1649 0.1649 0.1649 0.1649 100 -0.00(-0.18%)
Feb 06, 2024 0.1652 0.1652 0.1652 0.1652 200 +0.01(+8.12%)
Feb 05, 2024 0.1628 0.1628 0.1438 0.1528 21,551 -0.02(-11.88%)
Feb 01, 2024 0.1734 5,000 +0.01(+5.73%)
Jan 31, 2024 0.1640 0.1640 0.1640 0.1640 14,637 -0.00(-2.09%)
Jan 30, 2024 0.1675 0.1675 0.1580 0.1675 1,861 +0.00(+1.82%)
Jan 29, 2024 0.1400 0.1720 0.1275 0.1645 101,197 +0.04(+31.60%)
Jan 26, 2024 0.1250 0.1250 0.1250 0.1250 9,556 -0.01(-3.85%)
Jan 25, 2024 0.1300 0.1300 0.1300 0.1300 225 -0.01(-6.20%)
Jan 23, 2024 0.1386 0 +0.01(+6.62%)
Jan 22, 2024 0.1250 0.1765 0.1250 0.1300 5,225 +0.01(+4.84%)
Jan 19, 2024 0.1357 0.1357 0.1240 0.1240 2,400 -0.01(-5.85%)
Jan 18, 2024 0.1365 0.1476 0.1317 0.1317 3,703 -0.02(-13.53%)
Jan 16, 2024 0.1523 0 +0.01(+10.76%)
Jan 12, 2024 0.1375 0.1375 0.1375 0.1375 15,005 -0.01(-8.27%)
Jan 11, 2024 0.1499 0.1499 0.1499 0.1499 4,000 +0.01(+9.90%)
Jan 10, 2024 0.1364 0.1364 0.1364 0.1364 10,178 -0.01(-5.15%)
Jan 09, 2024 0.1446 0.1446 0.1300 0.1438 9,400 -0.00(-2.51%)
Jan 08, 2024 0.1446 0.1475 0.1438 0.1475 1,300 +0.00(+0.07%)
Jan 05, 2024 0.1474 0.1474 0.1474 0.1474 6,500 -0.00(-1.73%)
Jan 03, 2024 0.1500 0 +0.00(+1.83%)
Jan 02, 2024 0.1473 0.1501 0.1459 0.1473 7,300 -0.00(-1.80%)
Dec 29, 2023 0.1573 0.1573 0.1500 0.1500 15,968 -0.01(-6.25%)
Dec 28, 2023 0.1600 0.1657 0.1600 0.1600 37,833 +0.00(+0.00%)
Dec 27, 2023 0.1600 0.1613 0.1600 0.1600 25,723 -0.01(-4.76%)
Dec 26, 2023 0.1615 0.1680 0.1615 0.1680 3,251 +0.02(+12.00%)
Dec 22, 2023 0.1500 0.1687 0.1500 0.1500 9,590 -0.02(-11.76%)
Dec 20, 2023 0.1700 0 +0.01(+4.74%)
Dec 19, 2023 0.1567 0.1623 0.1567 0.1623 38,700 +0.01(+3.44%)
Dec 15, 2023 0.1569 15 -0.02(-10.03%)
Dec 13, 2023 0.1744 20 +0.01(+9.00%)
Dec 12, 2023 0.1600 0.1699 0.1500 0.1600 11,000 +0.02(+15.03%)
Dec 11, 2023 0.1625 0.1625 0.1297 0.1391 212,350 -0.03(-18.18%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 6,400 +0.01(+4.62%)
Dec 07, 2023 0.1625 0.1625 0.1625 0.1625 2,010 +0.00(+0.00%)
Dec 06, 2023 0.1727 0.1727 0.1625 0.1625 6,100 -0.01(-3.33%)
Dec 05, 2023 0.1623 0.1681 0.1623 0.1681 2,844 +0.00(+0.06%)
Dec 04, 2023 0.1680 0.1680 0.1680 0.1680 3,900 -0.01(-4.65%)
Dec 01, 2023 0.1400 0.1762 0.1400 0.1762 17,420 +0.01(+3.65%)
Nov 30, 2023 0.1623 0.1710 0.1623 0.1700 1,810 +0.00(+2.16%)
Nov 29, 2023 0.1719 0.1719 0.1664 0.1664 16,510 +0.00(+0.12%)
Nov 28, 2023 0.1621 0.1662 0.1621 0.1662 491 -0.00(-2.24%)
Nov 27, 2023 0.1700 0.1700 0.1700 0.1700 41,464 -0.00(-0.58%)
Nov 22, 2023 0.1710 0 +0.00(+0.59%)
Nov 21, 2023 0.1709 0.1709 0.1700 0.1700 56,272 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1700 0.1700 0.1700 150 +0.00(+0.00%)
Nov 17, 2023 0.1600 0.1700 0.1600 0.1700 71,036 +0.02(+14.48%)
Nov 16, 2023 0.1406 0.1485 0.1406 0.1485 26,026 -0.00(-1.46%)
Nov 15, 2023 0.1500 0.1627 0.1500 0.1507 21,600 +0.00(+0.47%)
Nov 14, 2023 0.1584 0.1584 0.1401 0.1500 26,320 -0.01(-7.98%)
Nov 10, 2023 0.1630 0 -0.01(-4.12%)
Nov 09, 2023 0.1723 0.1723 0.1700 0.1700 28,333 -0.00(-2.86%)
Nov 06, 2023 0.1750 0 -0.00(-0.34%)
Nov 03, 2023 0.1774 0.1970 0.1756 0.1756 16,809 +0.01(+5.40%)
Nov 02, 2023 0.1800 0.1900 0.1666 0.1666 6,510 +0.00(+0.06%)
Nov 01, 2023 0.1665 0.1665 0.1665 0.1665 478 -0.00(-2.06%)
Oct 31, 2023 0.1659 0.1925 0.1659 0.1700 20,051 -0.00(-0.12%)
Oct 30, 2023 0.1653 0.1750 0.1622 0.1702 109,516 +0.02(+10.88%)
Oct 27, 2023 0.1535 0.1535 0.1535 0.1535 4,004 -0.00(-0.97%)
Oct 26, 2023 0.1680 0.1700 0.1525 0.1550 26,280 -0.00(-1.96%)
Oct 25, 2023 0.1678 0.1679 0.1581 0.1581 3,820 +0.02(+12.93%)
Oct 24, 2023 0.1275 0.1400 0.1275 0.1400 2,510 -0.02(-14.43%)
Oct 23, 2023 0.1725 0.1725 0.1605 0.1636 14,910 -0.01(-5.16%)
Oct 20, 2023 0.1749 0.1749 0.1644 0.1725 805 +0.00(+1.53%)
Oct 19, 2023 0.1750 0.1900 0.1600 0.1699 61,800 -0.01(-2.91%)
Oct 18, 2023 0.1646 0.1825 0.1646 0.1750 28,342 +0.02(+11.96%)
Oct 17, 2023 0.1600 0.1600 0.1563 0.1563 10,000 -0.01(-8.06%)
Oct 13, 2023 0.1700 0 +0.00(+1.43%)
Oct 12, 2023 0.2000 0.2000 0.1676 0.1676 12,500 -0.00(-1.59%)
Oct 11, 2023 0.1612 0.1703 0.1612 0.1703 13,105 +0.01(+6.30%)
Oct 10, 2023 0.1800 0.1800 0.1600 0.1602 72,095 -0.03(-15.68%)
Oct 09, 2023 0.1871 0.1900 0.1870 0.1900 8,831 +0.01(+5.79%)
Oct 06, 2023 0.1861 0.1931 0.1788 0.1796 18,263 -0.01(-6.31%)
Oct 04, 2023 0.1917 0 +0.01(+3.01%)
Oct 03, 2023 0.2000 0.2000 0.1861 0.1861 10,782 -0.01(-3.58%)
Oct 02, 2023 0.1906 0.2020 0.1896 0.1930 15,556 +0.00(+0.63%)
Sep 29, 2023 0.1900 0.2000 0.1900 0.1918 25,229 -0.01(-4.10%)
Sep 28, 2023 0.2100 0.2100 0.1900 0.2000 4,217 -0.00(-1.23%)
Sep 27, 2023 0.1938 0.2025 0.1900 0.2025 18,500 +0.01(+6.58%)
Sep 26, 2023 0.1948 0.2012 0.1900 0.1900 23,225 -0.00(-2.16%)
Sep 25, 2023 0.1968 0.1950 0.1942 0.1942 32,581 +0.00(+2.21%)
Sep 22, 2023 0.1880 0.2000 0.1880 0.1900 8,620 +0.00(+0.00%)
Sep 21, 2023 0.1998 0.1998 0.1900 0.1900 3,268 +0.00(+1.06%)
Sep 20, 2023 0.2198 0.2198 0.1880 0.1880 6,959 -0.02(-8.29%)
Sep 19, 2023 0.1990 0.2100 0.1943 0.2050 27,977 +0.01(+6.77%)
Sep 18, 2023 0.1800 0.2000 0.1800 0.1920 28,790 +0.01(+2.73%)
Sep 15, 2023 0.1832 0.1869 0.1822 0.1869 20,691 +0.01(+4.01%)
Sep 14, 2023 0.1997 0.1997 0.1797 0.1797 55,604 +0.01(+5.71%)
Sep 13, 2023 0.1808 0.1999 0.1700 0.1700 18,149 +0.00(+1.92%)
Sep 12, 2023 0.1760 0.1770 0.1668 0.1668 20,383 -0.00(-2.17%)
Sep 11, 2023 0.2000 0.2000 0.1671 0.1705 14,032 +0.00(+2.46%)
Sep 08, 2023 0.1611 0.1664 0.1611 0.1664 1,265 +0.00(+1.03%)
Sep 07, 2023 0.1647 0.1647 0.1577 0.1647 29,001 -0.00(-0.78%)
Sep 06, 2023 0.1660 0.1660 0.1660 0.1660 500 -0.03(-17.00%)
Sep 05, 2023 0.2000 0.2000 0.2000 0.2000 631 +0.01(+5.26%)
Sep 01, 2023 0.2000 0.2000 0.1900 0.1900 2,237 +0.02(+12.63%)
Aug 31, 2023 0.1502 0.1770 0.1502 0.1687 3,860 -0.01(-7.56%)
Aug 30, 2023 0.1825 0.1825 0.1825 0.1825 200 -0.01(-3.08%)
Aug 29, 2023 0.1511 0.1900 0.1511 0.1883 16,365 +0.00(+0.80%)
Aug 28, 2023 0.1968 0.1968 0.1868 0.1868 12,733 -0.01(-3.36%)
Aug 25, 2023 0.1909 0.1950 0.1908 0.1933 6,100 +0.00(+0.16%)
Aug 24, 2023 0.2018 0.2018 0.1904 0.1930 3,300 +0.01(+3.26%)
Aug 23, 2023 0.1970 0.1970 0.1869 0.1869 14,770 -0.01(-5.32%)
Aug 21, 2023 0.1974 0 -0.00(-1.30%)
Aug 18, 2023 0.1971 0.2028 0.1971 0.2000 34,035 +0.01(+6.33%)
Aug 17, 2023 0.1921 0.2054 0.1881 0.1881 48,365 +0.01(+4.21%)
Aug 16, 2023 0.2192 0.2499 0.1805 0.1805 31,318 -0.03(-13.43%)
Aug 15, 2023 0.2255 0.2255 0.2085 0.2085 1,000 +0.01(+5.62%)
Aug 14, 2023 0.2004 0.2004 0.1955 0.1974 26,000 +0.00(+1.86%)
Aug 11, 2023 0.2100 0.2100 0.1938 0.1938 32,794 -0.02(-7.71%)
Aug 10, 2023 0.1901 0.2110 0.1901 0.2100 12,327 +0.01(+6.06%)
Aug 09, 2023 0.2236 0.2236 0.1980 0.1980 16,819 -0.03(-11.41%)
Aug 08, 2023 0.2300 0.2636 0.2200 0.2235 27,793 -0.02(-6.41%)
Aug 07, 2023 0.2476 0.2552 0.2302 0.2388 15,039 +0.02(+7.28%)
Aug 04, 2023 0.2569 0.2569 0.2226 0.2226 54,996 -0.01(-4.67%)
Aug 03, 2023 0.2250 0.2421 0.2250 0.2335 9,809 -0.00(-0.89%)
Aug 02, 2023 0.3150 0.3150 0.2250 0.2356 38,915 -0.01(-5.00%)
Aug 01, 2023 0.2480 0.2547 0.2460 0.2480 700 +0.00(+0.28%)
Jul 31, 2023 0.2516 0.2516 0.2364 0.2473 20,400 -0.00(-1.08%)
Jul 28, 2023 0.2550 0.2550 0.2414 0.2500 42,221 +0.02(+8.70%)
Jul 27, 2023 0.2330 0.2371 0.2300 0.2300 16,913 +0.00(+0.88%)
Jul 26, 2023 0.2223 0.2280 0.2223 0.2280 4,120 +0.01(+5.26%)
Jul 25, 2023 0.2209 0.2224 0.1944 0.2166 10,325 +0.00(+0.32%)
Jul 24, 2023 0.2006 0.2160 0.2006 0.2159 17,330 +0.02(+8.66%)
Jul 21, 2023 0.1896 0.1987 0.1896 0.1987 498 +0.00(+1.58%)
Jul 18, 2023 0.1956 0 +0.00(+0.72%)
Jul 14, 2023 0.1942 0 +0.01(+7.89%)
Jul 13, 2023 0.1855 0.1855 0.1800 0.1800 300 -0.01(-3.33%)
Jul 12, 2023 0.2024 0.2024 0.1862 0.1862 730 -0.01(-3.82%)
Jul 11, 2023 0.1936 0.1936 0.1936 0.1936 9,937 -0.01(-6.16%)
Jul 07, 2023 0.2063 0 -0.01(-3.37%)
Jul 05, 2023 0.2135 0 +0.01(+4.45%)
Jul 03, 2023 0.2044 0.2044 0.2044 0.2044 1,094 -0.00(-1.64%)
Jun 30, 2023 0.2086 0.2086 0.2078 0.2078 400 +0.01(+2.67%)
Jun 29, 2023 0.1921 0.2024 0.1921 0.2024 25,668 +0.00(+1.61%)
Jun 28, 2023 0.2099 0.2099 0.1966 0.1992 11,395 +0.01(+3.91%)
Jun 27, 2023 0.1917 0.1917 0.1917 0.1917 2,000 -0.00(-2.34%)
Jun 23, 2023 0.1963 1,000 -0.00(-1.85%)
Jun 22, 2023 0.2000 0.2000 0.2000 0.2000 2,650 +0.03(+14.29%)
Jun 20, 2023 0.1750 10,030 -0.03(-12.50%)
Jun 16, 2023 0.2000 0.2193 0.2000 0.2000 9,464 +0.03(+14.29%)
Jun 15, 2023 0.2052 0.2052 0.1750 0.1750 705 -0.00(-2.23%)
Jun 14, 2023 0.1790 0.1790 0.1790 0.1790 900 +0.01(+5.29%)
Jun 13, 2023 0.1900 0.1900 0.1700 0.1700 19,640 -0.02(-10.53%)
Jun 12, 2023 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.56%)
Jun 09, 2023 0.2009 0.2009 0.1950 0.1950 2,269 +0.00(+2.36%)
Jun 08, 2023 0.2009 0.2009 0.1905 0.1905 800 -0.03(-13.92%)
Jun 07, 2023 0.2213 0.2213 0.2213 0.2213 169 +0.02(+10.48%)
Jun 05, 2023 0.2003 0 -0.01(-4.62%)
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.