Jericho Energy Ventures Inc. (JROOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.0089 (-6.90%)
May 15, 2025, 1:49 PM EDT
Jericho Energy Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -6.90% | 16,400 |
| May 14, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 7.06% | 26,696 |
| May 13, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -10.15% | 60,071 |
| May 12, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.77% | 20,526 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.60% | 15,944 |
| May 8, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -0.60% | 21,671 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 41,402 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.64% | 10,521 |
| May 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 3.08% | 62,718 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 4,790 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.50% | 36,036 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.13% | 30,187 |
| Apr 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.52% | 24,330 |
| Apr 28, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.54% | 120,204 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.63% | 48,708 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.64% | 18,014 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.94% | 23,896 |
| Apr 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.22% | 4,619 |
| Apr 21, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -5.00% | 12,356 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.02% | 65,983 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.77% | 36,808 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.14% | 70,763 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.21% | 76,838 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 17.67% | 146,061 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.17% | 143,445 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 11.59% | 112,102 |
| Apr 8, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.54% | 13,469 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.00% | 3,493 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -1.72% | 30,016 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | 14.11% | 9,140 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -10.39% | 284,510 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 13.28% | 102,997 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | 10.95% | 80,811 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,004 |
| Mar 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -11.38% | 5,525 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.77% | 34,342 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.50% | 200 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,035 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 12.04% | 25,815 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 19.00% | 500 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 90 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 15.83% | 8,100 |