Dejour Energy Inc. Historical Stock Prices

DEJ 
$0.2101
*  
0.0099
4.5%
Get DEJ Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading DEJ now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.228  0.229  0.21  0.2101 664,790
10/17/2014 0.22 0.229 0.21 0.2101 664,790
10/16/2014 0.199 0.22 0.175 0.22 725,405
10/15/2014 0.1805 0.195 0.1732 0.1945 964,892
10/14/2014 0.2 0.2039 0.182 0.182 1,020,250
10/13/2014 0.1939 0.212 0.18 0.1994 696,834
10/10/2014 0.1939 0.212 0.18 0.1994 823,415
10/09/2014 0.23 0.2301 0.21 0.2169 618,940
10/08/2014 0.2349 0.2349 0.2156 0.2309 628,578
10/07/2014 0.2378 0.2378 0.23 0.2349 324,436
10/06/2014 0.24 0.24 0.2331 0.237 160,745
10/03/2014 0.2272 0.2395 0.22 0.2349 393,713
10/02/2014 0.2242 0.2347 0.2225 0.2235 578,583
10/01/2014 0.24 0.2435 0.226 0.2349 850,630
09/30/2014 0.25 0.2502 0.235 0.2438 787,173
09/29/2014 0.25 0.2519 0.25 0.2511 626,301
09/26/2014 0.2538 0.2538 0.25 0.25 299,775
09/25/2014 0.2525 0.2525 0.25 0.2506 319,439
09/24/2014 0.2537 0.2568 0.25 0.252 520,259
09/23/2014 0.2501 0.2549 0.25 0.251 561,948
09/22/2014 0.257 0.257 0.25 0.2553 761,505
09/19/2014 0.269 0.27 0.2535 0.2571 334,635
09/18/2014 0.277 0.278 0.2605 0.27 508,682
09/17/2014 0.27 0.2799 0.27 0.2749 777,751
09/16/2014 0.2619 0.27 0.2571 0.2695 431,098
09/15/2014 0.255 0.2619 0.255 0.2575 479,274
09/12/2014 0.2581 0.2598 0.2526 0.255 458,812
09/11/2014 0.2501 0.2629 0.2501 0.2581 395,473
09/10/2014 0.2511 0.2592 0.25 0.2591 568,297
09/09/2014 0.25 0.2629 0.25 0.257 480,854
09/08/2014 0.2461 0.264 0.2461 0.2581 909,937
09/05/2014 0.2651 0.2669 0.2627 0.264 700,859
09/04/2014 0.2669 0.27 0.262 0.27 593,088
09/03/2014 0.2714 0.2729 0.2623 0.2641 725,512
09/02/2014 0.2759 0.276 0.2651 0.27 699,648
08/29/2014 0.28 0.28 0.2721 0.273 502,418
08/28/2014 0.27 0.279 0.27 0.278 1,149,408
08/27/2014 0.2699 0.27 0.2651 0.2687 504,352
08/26/2014 0.2678 0.27 0.262 0.2687 463,349
08/25/2014 0.272 0.2729 0.2601 0.2678 430,573
08/22/2014 0.27 0.273 0.265 0.2692 673,910
08/21/2014 0.27 0.272 0.265 0.27 523,659
08/20/2014 0.2749 0.278 0.27 0.272 503,792
08/19/2014 0.28 0.29 0.26 0.2685 1,157,868
08/18/2014 0.2648 0.285 0.2648 0.277 926,619
08/15/2014 0.27 0.2769 0.26 0.2612 1,095,841
08/14/2014 0.27 0.279 0.2615 0.273 1,453,518
08/13/2014 0.3 0.304 0.28 0.2801 2,194,037
08/12/2014 0.326 0.326 0.2902 0.2979 3,963,486
08/11/2014 0.31 0.33 0.3043 0.33 3,878,193
08/08/2014 0.315 0.3179 0.2963 0.3043 3,747,872
08/07/2014 0.29 0.2966 0.2801 0.2868 1,505,995
08/06/2014 0.2871 0.2919 0.28 0.29 929,136
08/05/2014 0.29 0.29 0.28 0.287 1,094,842
08/04/2014 0.2729 0.3029 0.2729 0.2899 2,144,737
08/01/2014 0.2729 0.3029 0.2729 0.2899 2,036,060
07/31/2014 0.29 0.2985 0.2625 0.277 2,987,850
07/30/2014 0.28 0.3237 0.275 0.29 7,581,378
07/29/2014 0.28 0.2875 0.27 0.272 1,484,426
07/28/2014 0.2524 0.2832 0.2524 0.279 3,618,347
07/25/2014 0.2594 0.265 0.251 0.2576 1,654,867
07/24/2014 0.2411 0.259 0.2411 0.251 1,835,735
07/23/2014 0.2459 0.2499 0.24 0.243 463,960
07/22/2014 0.25 0.253 0.24 0.24 578,804
07/21/2014 0.272 0.276 0.247 0.247 2,088,402
07/18/2014 0.2388 0.265 0.2316 0.2589 1,753,812
07/17/2014 0.2395 0.2475 0.2316 0.2316 632,714
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?