Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Just Energy Group Inc (NY: JE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 4.417 4.445 4.374 4.410 286,437 +0.00(+0.00%)
Jul 28, 2016 4.367 4.438 4.353 4.410 189,255 +0.07(+1.64%)
Jul 27, 2016 4.424 4.438 4.318 4.339 121,084 -0.07(-1.61%)
Jul 26, 2016 4.410 4.417 4.332 4.410 170,577 +0.03(+0.65%)
Jul 25, 2016 4.410 4.438 4.367 4.381 222,769 -0.05(-1.12%)
Jul 22, 2016 4.424 4.445 4.392 4.431 146,560 -0.01(-0.16%)
Jul 21, 2016 4.438 4.467 4.410 4.438 116,643 +0.00(+0.00%)
Jul 20, 2016 4.389 4.456 4.339 4.438 287,548 +0.09(+1.96%)
Jul 19, 2016 4.381 4.445 4.339 4.353 238,173 -0.06(-1.29%)
Jul 18, 2016 4.339 4.417 4.296 4.410 396,873 +0.07(+1.64%)
Jul 15, 2016 4.374 4.381 4.296 4.339 465,107 +0.00(+0.00%)
Jul 14, 2016 4.325 4.381 4.282 4.339 357,868 +0.06(+1.49%)
Jul 13, 2016 4.318 4.318 4.247 4.275 428,952 +0.01(+0.17%)
Jul 12, 2016 4.367 4.367 4.239 4.268 525,030 -0.04(-0.83%)
Jul 11, 2016 4.318 4.445 4.289 4.303 671,763 -0.01(-0.33%)
Jul 08, 2016 4.303 4.367 4.268 4.318 421,627 +0.05(+1.16%)
Jul 07, 2016 4.353 4.438 4.268 4.268 74,668 -0.09(-1.96%)
Jul 06, 2016 4.332 4.367 4.282 4.353 51,228 +0.01(+0.33%)
Jul 05, 2016 4.353 4.396 4.325 4.339 129,314 -0.05(-1.13%)
Jul 01, 2016 4.346 4.389 4.389 4.389 64,917 +0.07(+1.64%)
Jun 30, 2016 4.367 4.367 4.282 4.318 74,354 -0.02(-0.49%)
Jun 29, 2016 4.318 4.431 4.289 4.339 62,150 +0.06(+1.49%)
Jun 28, 2016 4.310 4.310 4.225 4.275 84,845 +0.05(+1.18%)
Jun 27, 2016 4.296 4.303 4.218 4.225 144,413 -0.11(-2.62%)
Jun 24, 2016 4.332 4.410 4.303 4.339 81,824 -0.13(-2.86%)
Jun 23, 2016 4.602 4.602 4.450 4.467 113,420 -0.08(-1.72%)
Jun 22, 2016 4.538 4.566 4.495 4.545 153,887 +0.05(+1.11%)
Jun 21, 2016 4.488 4.502 4.438 4.495 55,541 +0.03(+0.64%)
Jun 20, 2016 4.431 4.531 4.431 4.467 129,500 +0.15(+3.45%)
Jun 17, 2016 4.474 4.531 4.289 4.318 198,662 -0.11(-2.56%)
Jun 16, 2016 4.474 4.474 4.322 4.431 100,998 -0.08(-1.73%)
Jun 15, 2016 4.495 4.580 4.495 4.509 66,263 -0.01(-0.31%)
Jun 14, 2016 4.516 4.559 4.495 4.524 64,690 -0.04(-0.78%)
Jun 13, 2016 4.609 4.609 4.509 4.559 85,275 -0.02(-0.39%)
Jun 10, 2016 4.563 4.598 4.535 4.577 68,681 -0.02(-0.45%)
Jun 09, 2016 4.584 4.616 4.549 4.598 155,862 -0.03(-0.75%)
Jun 08, 2016 4.612 4.688 4.584 4.633 78,437 +0.04(+0.91%)
Jun 07, 2016 4.653 4.653 4.528 4.591 201,603 -0.07(-1.49%)
Jun 06, 2016 4.639 4.716 4.639 4.660 115,720 +0.02(+0.45%)
Jun 03, 2016 4.549 4.667 4.546 4.639 209,191 +0.11(+2.46%)
Jun 02, 2016 4.424 4.542 4.403 4.528 121,109 +0.09(+2.04%)
Jun 01, 2016 4.368 4.493 4.319 4.437 167,124 +0.08(+1.92%)
May 31, 2016 4.361 4.361 4.333 4.354 95,867 -0.04(-0.95%)
May 27, 2016 4.319 4.396 4.396 4.396 107,375 +0.08(+1.94%)
May 26, 2016 4.375 4.396 4.298 4.312 157,495 -0.03(-0.64%)
May 25, 2016 4.215 4.389 4.215 4.340 80,876 +0.12(+2.81%)
May 24, 2016 4.270 4.319 4.194 4.222 118,904 -0.05(-1.14%)
May 23, 2016 4.242 4.375 4.228 4.270 121,739 +0.07(+1.66%)
May 20, 2016 4.180 4.215 4.180 4.201 85,602 +0.02(+0.50%)
May 19, 2016 4.194 4.222 4.096 4.180 123,496 +0.05(+1.18%)
May 18, 2016 4.263 4.277 4.131 4.131 106,442 -0.15(-3.58%)
May 17, 2016 4.277 4.326 4.277 4.284 49,566 -0.02(-0.38%)
May 16, 2016 4.298 4.340 4.298 4.300 155,875 +0.01(+0.21%)
May 13, 2016 4.326 4.333 4.277 4.291 52,583 -0.08(-1.75%)
May 12, 2016 4.451 4.521 4.368 4.368 138,299 -0.03(-0.63%)
May 11, 2016 4.235 4.424 4.235 4.396 172,655 +0.14(+3.27%)
May 10, 2016 4.131 4.284 4.117 4.256 76,653 +0.13(+3.21%)
May 09, 2016 4.187 4.187 4.110 4.124 139,717 -0.01(-0.34%)
May 06, 2016 4.159 4.166 4.131 4.138 359,902 -0.03(-0.67%)
May 05, 2016 4.222 4.235 4.159 4.166 89,581 -0.03(-0.83%)
May 04, 2016 4.242 4.291 4.201 4.201 88,773 -0.06(-1.47%)
May 03, 2016 4.444 4.444 4.201 4.263 93,267 -0.23(-5.12%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.