Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jericho Energy Ventures Inc (OP: JROOF )

0.1350 +0.0080 (+6.30%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 30, 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 (%)
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%)
Mar 01, 2018 0.6626 0.6626 0.6626 0.6626 2,000 +0.03(+5.01%)
Feb 27, 2018 0.6310 0.6310 0.6310 0 +0.02(+3.46%)
Feb 26, 2018 0.6700 0.6725 0.6099 0.6099 26,300 -0.02(-3.19%)
Feb 23, 2018 0.6350 0.6350 0.6300 0.6300 2,355 +0.02(+2.94%)
Feb 22, 2018 0.6110 0.6700 0.6110 0.6120 15,800 -0.01(-1.29%)
Feb 21, 2018 0.6263 0.6263 0.6200 0.6200 8,000 +0.02(+2.60%)
Feb 20, 2018 0.6045 0.6288 0.6000 0.6043 15,500 -0.06(-9.06%)
Feb 16, 2018 0.6645 0.6645 0.6645 0 +0.02(+3.83%)
Feb 15, 2018 0.6648 0.6728 0.6400 0.6400 7,250 +0.04(+6.67%)
Feb 14, 2018 0.6000 0.6828 0.6000 0.6000 78,825 -0.10(-13.82%)
Feb 13, 2018 0.6912 0.6962 0.6912 0.6962 2,000 +0.02(+3.14%)
Feb 12, 2018 0.6718 0.6800 0.6060 0.6750 58,719 +0.01(+0.75%)
Feb 09, 2018 0.6520 0.6872 0.6520 0.6700 9,233 -0.04(-5.63%)
Feb 07, 2018 0.7100 0.7100 0.7100 0 +0.03(+4.04%)
Feb 06, 2018 0.6600 0.6824 0.6600 0.6824 10,590 +0.01(+2.09%)
Feb 05, 2018 0.7019 0.7019 0.6684 0.6684 23,000 -0.06(-7.98%)
Feb 02, 2018 0.7211 0.7264 0.6800 0.7264 15,646 +0.01(+1.71%)
Feb 01, 2018 0.6847 0.7386 0.6700 0.7142 5,950 +0.02(+2.88%)
Jan 31, 2018 0.7000 0.7000 0.6725 0.6942 36,875 +0.01(+1.48%)
Jan 30, 2018 0.7061 0.7649 0.6841 0.6841 10,700 -0.02(-3.50%)
Jan 29, 2018 0.7089 0.7089 0.7089 0.7089 500 -0.04(-5.28%)
Jan 26, 2018 0.7488 0.7499 0.7101 0.7484 15,770 +0.01(+0.84%)
Jan 25, 2018 0.7500 0.7668 0.7422 0.7422 17,985 -0.01(-1.04%)
Jan 24, 2018 0.7500 0.7600 0.7340 0.7500 22,625 +0.00(+0.00%)
Jan 23, 2018 0.7480 0.7500 0.7480 0.7500 14,900 +0.01(+0.67%)
Jan 22, 2018 0.7249 0.7500 0.7167 0.7450 21,300 +0.02(+3.11%)
Jan 19, 2018 0.6952 0.7225 0.6952 0.7225 25,545 +0.04(+5.94%)
Jan 18, 2018 0.7200 0.7205 0.6820 0.6820 8,100 -0.04(-5.28%)
Jan 17, 2018 0.7283 0.7283 0.7197 0.7200 57,325 -0.01(-1.23%)
Jan 16, 2018 0.7300 0.7300 0.6826 0.7290 85,177 +0.04(+5.82%)
Jan 12, 2018 0.6889 0.6889 0.6889 0 -0.04(-5.51%)
Jan 11, 2018 0.7143 0.7400 0.7000 0.7291 42,400 +0.02(+2.63%)
Jan 10, 2018 0.7121 0.6940 0.7104 10,600 +0.01(+1.12%)
Jan 09, 2018 0.7346 0.7346 0.7025 0.7025 7,501 -0.04(-5.41%)
Jan 08, 2018 0.7293 0.7446 0.7203 0.7427 36,175 +0.05(+7.64%)
Jan 05, 2018 0.6880 0.7607 0.6880 0.6900 74,054 +0.01(+1.47%)
Jan 04, 2018 0.6800 0.6800 0.6800 0.6800 2,000 +0.01(+1.01%)
Jan 03, 2018 0.6800 0.7190 0.6725 0.6732 53,200 +0.03(+4.29%)
Jan 02, 2018 0.6725 0.6980 0.6455 0.6455 36,263 -0.01(-1.42%)
Dec 29, 2017 0.6548 0.6548 0.6548 0 -0.02(-2.27%)
Dec 28, 2017 0.6600 0.6900 0.6540 0.6700 58,500 +0.02(+3.81%)
Dec 27, 2017 0.6278 0.6745 0.6100 0.6454 81,800 -0.01(-2.21%)
Dec 26, 2017 0.5990 0.7100 0.5990 0.6600 38,540 +0.06(+10.18%)
Dec 22, 2017 0.5880 0.5990 0.5800 0.5990 17,650 +0.01(+1.53%)
Dec 21, 2017 0.5925 0.5990 0.5900 0.5900 7,277 +0.01(+1.72%)
Dec 20, 2017 0.5900 0.5900 0.5800 0.5800 3,600 -0.02(-3.38%)
Dec 18, 2017 0.6003 0.6003 0.6003 2 +0.01(+1.37%)
Dec 15, 2017 0.5922 0.5922 0.5922 0.5922 5,000 +0.01(+1.88%)
Dec 14, 2017 0.5813 0.5813 0.5813 0.5813 4,212 -0.01(-1.41%)
Dec 13, 2017 0.5997 0.5998 0.5896 0.5896 13,888 +0.02(+3.44%)
Dec 12, 2017 0.5600 0.5782 0.5600 0.5700 13,612 +0.01(+1.12%)
Dec 11, 2017 0.5900 0.5967 0.5500 0.5637 32,800 -0.03(-5.34%)
Dec 08, 2017 0.5905 0.5955 0.5905 0.5955 2,325 +0.04(+6.34%)
Dec 07, 2017 0.5600 0.5600 0.5600 0.5600 13,928 -0.03(-4.75%)
Dec 06, 2017 0.5957 0.5957 0.5879 0.5879 2,700 -0.00(-0.53%)
Dec 05, 2017 0.5974 0.5974 0.5860 0.5910 5,000 +0.01(+1.90%)
Dec 04, 2017 0.5800 0.5900 0.5780 0.5800 57,828 +0.01(+1.31%)
Dec 01, 2017 0.5623 0.5725 0.5600 0.5725 14,000 +0.00(+0.44%)
Nov 30, 2017 0.5900 0.5900 0.5320 0.5700 35,800 -0.01(-1.38%)
Nov 29, 2017 0.5622 0.5814 0.5622 0.5780 32,700 +0.01(+1.08%)
Nov 28, 2017 0.5970 0.5985 0.5190 0.5718 97,100 -0.07(-10.80%)
Nov 27, 2017 0.5898 0.6410 0.5747 0.6410 2,375 +0.06(+10.82%)
Nov 24, 2017 0.6100 0.6100 0.5784 0.5784 2,044 -0.02(-3.60%)
Nov 22, 2017 0.6000 0.6050 0.6000 0.6000 29,200 +0.01(+1.47%)
Nov 21, 2017 0.6010 0.6140 0.5600 0.5913 21,325 -0.01(-1.99%)
Nov 20, 2017 0.6000 0.6200 0.5600 0.6033 14,500 +0.01(+1.02%)
Nov 17, 2017 0.5972 0.5972 0.5972 0.5972 2,500 +0.02(+4.35%)
Nov 16, 2017 0.6020 0.6020 0.5700 0.5723 18,110 -0.04(-6.03%)
Nov 15, 2017 0.5975 0.6300 0.5820 0.6090 17,700 -0.00(-0.73%)
Nov 14, 2017 0.6157 0.6260 0.6100 0.6135 12,565 +0.02(+3.98%)
Nov 13, 2017 0.6183 0.6183 0.5900 0.5900 11,855 -0.02(-3.22%)
Nov 10, 2017 0.5858 0.6105 0.5796 0.6096 5,785 +0.05(+8.09%)
Nov 09, 2017 0.6054 0.6208 0.5640 0.5640 58,610 -0.05(-8.49%)
Nov 08, 2017 0.6000 0.6358 0.5900 0.6163 78,863 +0.01(+1.90%)
Nov 07, 2017 0.6137 0.6200 0.5800 0.6048 52,269 +0.01(+1.48%)
Nov 06, 2017 0.6066 0.6225 0.5844 0.5960 77,000 +0.03(+5.15%)
Nov 03, 2017 0.5835 0.6000 0.5600 0.5668 30,000 -0.02(-4.09%)
Nov 02, 2017 0.5909 0.6000 0.5909 0.5910 9,850 -0.00(-0.72%)
Nov 01, 2017 0.5900 0.6100 0.5900 0.5953 9,000 +0.01(+0.90%)
Oct 31, 2017 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Oct 30, 2017 0.6096 0.6114 0.5900 0.5900 2,356 +0.03(+4.72%)
Oct 27, 2017 0.5700 0.5700 0.5634 0.5634 4,500 -0.03(-4.77%)
Oct 25, 2017 0.5916 0.5916 0.5916 0 -0.03(-4.58%)
Oct 24, 2017 0.5969 0.6200 0.5802 0.6200 16,000 +0.03(+5.08%)
Oct 23, 2017 0.5950 0.5950 0.5900 0.5900 5,000 -0.01(-2.46%)
Oct 20, 2017 0.6049 0.6049 0.6049 0.6049 2,000 -0.01(-1.71%)
Oct 18, 2017 0.6154 0.6154 0.6154 0 +0.00(+0.80%)
Oct 17, 2017 0.6200 0.6200 0.6105 0.6105 21,000 -0.01(-1.53%)
Oct 16, 2017 0.6100 0.6200 0.6040 0.6200 22,500 +0.01(+0.83%)
Oct 13, 2017 0.6000 0.6200 0.6000 0.6149 75,000 -0.01(-1.19%)
Oct 11, 2017 0.6223 0.6223 0.6223 0 +0.07(+12.13%)
Oct 10, 2017 0.5548 0.5601 0.5548 0.5550 5,239 -0.05(-9.02%)
Oct 09, 2017 0.6100 0.6100 0.6100 0.6100 7,000 +0.05(+9.75%)
Oct 06, 2017 0.6000 0.6078 0.5558 0.5558 17,498 -0.04(-7.37%)
Oct 05, 2017 0.5850 0.6100 0.5850 0.6000 30,400 +0.02(+2.56%)
Oct 04, 2017 0.5900 0.6100 0.5850 0.5850 27,990 +0.01(+1.74%)
Oct 02, 2017 0.5750 0.5750 0.5750 0 -0.04(-6.35%)
Sep 29, 2017 0.6100 0.6150 0.6100 0.6140 25,500 -0.00(-0.16%)
Sep 28, 2017 0.6000 0.6150 0.6000 0.6150 1,500 +0.01(+1.32%)
Sep 27, 2017 0.6000 0.6100 0.6000 0.6070 21,000 +0.01(+1.18%)
Sep 26, 2017 0.6100 0.6100 0.5600 0.5999 27,243 -0.02(-3.24%)
Sep 25, 2017 0.6198 0.6200 0.6000 0.6200 10,867 +0.02(+3.33%)
Sep 22, 2017 0.6100 0.6100 0.6000 0.6000 2,500 -0.01(-1.64%)
Sep 21, 2017 0.6250 0.6250 0.6051 0.6100 3,040 +0.01(+1.67%)
Sep 20, 2017 0.6141 0.6300 0.5920 0.6000 20,370 -0.03(-4.00%)
Sep 19, 2017 0.6300 0.6465 0.6200 0.6250 28,370 +0.01(+0.81%)
Sep 18, 2017 0.6332 0.6500 0.6200 0.6200 17,600 -0.01(-0.80%)
Sep 15, 2017 0.6286 0.6400 0.6250 0.6250 27,049 -0.00(-0.08%)
Sep 14, 2017 0.6200 0.6400 0.6100 0.6255 61,350 +0.03(+4.25%)
Sep 13, 2017 0.6143 0.6143 0.5896 0.6000 5,000 -0.01(-0.89%)
Sep 12, 2017 0.6072 0.6181 0.5989 0.6054 15,330 -0.02(-2.75%)
Sep 11, 2017 0.5902 0.6540 0.5902 0.6225 71,152 +0.04(+6.41%)
Sep 08, 2017 0.5914 0.6190 0.5795 0.5850 20,079 -0.04(-5.65%)
Sep 07, 2017 0.5680 0.6200 0.5600 0.6200 124,411 +0.06(+10.71%)
Sep 06, 2017 0.4967 0.5777 0.4967 0.5600 159,084 +0.10(+22.22%)
Sep 05, 2017 0.4785 0.4785 0.4582 0.4582 3,200 +0.00(+0.39%)
Aug 30, 2017 0.4564 0.4564 0.4564 0 -0.02(-4.92%)
Aug 28, 2017 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Aug 25, 2017 0.4900 0.4900 0.4900 0.4900 10,000 +0.01(+2.96%)
Aug 24, 2017 0.4758 0.4759 0.4758 0.4759 4,535 -0.00(-0.44%)
Aug 22, 2017 0.4780 0.4780 0.4780 0 +0.01(+1.27%)
Aug 21, 2017 0.4800 0.4840 0.4720 0.4720 37,600 +0.00(+0.00%)
Aug 18, 2017 0.4632 0.4930 0.4588 0.4720 74,992 -0.01(-1.52%)
Aug 17, 2017 0.4650 0.4793 0.4547 0.4793 15,400 +0.04(+8.93%)
Aug 16, 2017 0.4380 0.4400 0.4380 0.4400 1,699 +0.00(+1.03%)
Aug 14, 2017 0.4355 0.4355 0.4355 0 +0.03(+7.61%)
Aug 11, 2017 0.4047 0.4047 0.4047 0.4047 3,080 -0.01(-1.29%)
Aug 07, 2017 0.4100 0.4100 0.4100 0 -0.02(-4.21%)
Aug 04, 2017 0.4000 0.4280 0.4000 0.4280 33,687 +0.03(+7.00%)
Aug 03, 2017 0.4181 0.4181 0.4000 0.4000 11,209 +0.00(+1.10%)
Aug 02, 2017 0.3957 0.3957 0.3957 0.3957 427 -0.00(-1.09%)
Aug 01, 2017 0.4000 0.4000 0.4000 0.4000 5,010 -0.02(-4.76%)
Jul 31, 2017 0.4200 0.4200 0.4200 0.4200 100 +0.04(+11.64%)
Jul 27, 2017 0.3762 0.3762 0.3762 0 -0.01(-3.66%)
Jul 25, 2017 0.3905 0.3905 0.3905 0 -0.02(-4.99%)
Jul 21, 2017 0.4110 0.4110 0.4110 0 +0.02(+5.38%)
Jul 20, 2017 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Jul 19, 2017 0.3900 0.3900 0.3900 0.3900 280 +0.00(+0.10%)
Jul 18, 2017 0.3896 0.3896 0.3896 0.3896 1,000 -0.01(-2.38%)
Jul 17, 2017 0.3524 0.3991 0.3524 0.3991 700 +0.04(+10.86%)
Jul 14, 2017 0.3832 0.3860 0.3550 0.3600 67,500 -0.03(-8.26%)
Jul 13, 2017 0.3970 0.4126 0.3924 0.3924 27,500 +0.01(+3.26%)
Jul 11, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 10, 2017 0.3800 0.3800 0.3800 0.3800 2,500 -0.01(-3.21%)
Jul 07, 2017 0.3926 0.3926 0.3926 0.3926 1,200 +0.02(+6.11%)
Jul 06, 2017 0.3690 0.3700 0.3690 0.3700 6,000 -0.02(-5.13%)
Jul 05, 2017 0.3600 0.3900 0.3600 0.3900 18,000 -0.02(-4.65%)
Jul 03, 2017 0.4090 0.4090 0.4090 0.4090 0 +0.00(+0.00%)
Jun 27, 2017 0.4090 0.4090 0.4090 0 +0.02(+5.88%)
Jun 21, 2017 0.3863 0.3863 0.3863 0 -0.02(-5.92%)
Jun 16, 2017 0.4106 0.4106 0.4106 0 +0.05(+14.89%)
Jun 13, 2017 0.3574 0.3574 0.3574 0 +0.00(+0.11%)
Jun 09, 2017 0.3570 0.3570 0.3570 0 -0.03(-6.89%)
Jun 08, 2017 0.3834 0.3834 0.3834 0.3834 2,000 +0.00(+0.00%)
Jun 06, 2017 0.3834 0.3834 0.3834 0 -0.01(-1.57%)
Jun 02, 2017 0.3895 0.3895 0.3895 0 +0.01(+2.66%)
May 31, 2017 0.3794 0.3794 0.3794 0 -0.01(-2.54%)
May 30, 2017 0.3893 0.3893 0.3893 0.3893 1,500 -0.03(-7.57%)
May 26, 2017 0.4212 0.4212 0.4212 0.4212 500 +0.02(+6.18%)
May 25, 2017 0.3970 0.4000 0.3967 0.3967 66,390 -0.00(-0.15%)
May 24, 2017 0.4000 0.4000 0.3973 0.3973 8,000 -0.01(-1.90%)
May 23, 2017 0.4000 0.4050 0.4000 0.4050 8,500 +0.01(+1.25%)
May 22, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 17, 2017 0.4000 0.4000 0.4000 0 -0.05(-10.53%)
May 16, 2017 0.4200 0.4471 0.4000 0.4471 30,500 +0.03(+6.45%)
May 15, 2017 0.4200 0.4200 0.4200 0.4200 4,600 +0.01(+2.16%)
May 10, 2017 0.4111 0.4111 0.4111 0 +0.00(+0.27%)
May 09, 2017 0.4100 0.4100 0.4100 0.4100 12,000 +0.00(+1.11%)
May 08, 2017 0.3685 0.4720 0.3685 0.4055 90,527 +0.05(+13.05%)
May 05, 2017 0.3587 0.3587 0.3587 0.3587 3,075 +0.00(+0.08%)
May 04, 2017 0.3697 0.3700 0.3420 0.3584 42,130 +0.02(+6.04%)
May 03, 2017 0.3500 0.3500 0.3380 0.3380 1,500 -0.02(-6.11%)
May 02, 2017 0.3700 0.3700 0.3600 0.3600 32,500 -0.01(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.