Dejour Energy Inc. Historical Stock Prices

DEJ 
$0.1479
*  
0.0051
3.33%
Get DEJ Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.147  0.154  0.145  0.1479 404,970
04/20/2015 0.152 0.154 0.145 0.1479 404,970
04/17/2015 0.15 0.1548 0.143 0.153 501,597
04/16/2015 0.1471 0.155 0.14 0.1548 687,552
04/15/2015 0.145 0.159 0.14 0.155 964,497
04/14/2015 0.145 0.15 0.14 0.145 430,849
04/13/2015 0.149 0.149 0.1331 0.143 524,146
04/10/2015 0.1349 0.1389 0.1333 0.137 363,695
04/09/2015 0.1316 0.1379 0.13 0.1317 427,544
04/08/2015 0.14 0.146 0.1325 0.1379 333,236
04/07/2015 0.1349 0.145 0.1303 0.145 480,485
04/06/2015 0.1339 0.1339 0.1281 0.1339 210,925
04/02/2015 0.1349 0.1349 0.125 0.128 204,928
04/01/2015 0.1349 0.1349 0.1301 0.1339 180,059
03/31/2015 0.1369 0.1369 0.1276 0.13 343,419
03/30/2015 0.1389 0.1399 0.1326 0.1369 327,138
03/27/2015 0.14 0.14 0.1321 0.1326 114,630
03/26/2015 0.14 0.14 0.1323 0.1335 133,499
03/25/2015 0.1301 0.1359 0.1301 0.1301 171,036
03/24/2015 0.13 0.1359 0.1261 0.1359 115,999
03/23/2015 0.1328 0.1369 0.1225 0.13 594,256
03/20/2015 0.1349 0.1375 0.13 0.1328 188,174
03/19/2015 0.1491 0.1491 0.1307 0.1311 109,736
03/18/2015 0.1319 0.149 0.1261 0.135 982,632
03/17/2015 0.1299 0.1343 0.1225 0.1319 672,803
03/16/2015 0.138 0.1415 0.128 0.1301 793,493
03/13/2015 0.145 0.145 0.13 0.139 642,626
03/12/2015 0.1479 0.1479 0.1421 0.1464 136,536
03/11/2015 0.1436 0.15 0.1436 0.1436 173,299
03/10/2015 0.15 0.1501 0.143 0.145 263,687
03/09/2015 0.156 0.156 0.1461 0.1486 1,144,745
03/06/2015 0.15 0.16 0.1425 0.15 777,267
03/05/2015 0.17 0.17 0.1652 0.1661 300,945
03/04/2015 0.16 0.172 0.1599 0.1652 538,937
03/03/2015 0.1637 0.164 0.1585 0.1585 230,115
03/02/2015 0.1582 0.1639 0.1582 0.16 383,873
02/27/2015 0.146 0.1595 0.146 0.1583 389,151
02/26/2015 0.158 0.1589 0.146 0.15 600,251
02/25/2015 0.15 0.16 0.15 0.1541 461,191
02/24/2015 0.1648 0.1677 0.1601 0.1601 366,867
02/23/2015 0.1685 0.1685 0.155 0.1601 353,219
02/20/2015 0.1689 0.1689 0.16 0.1685 450,325
02/19/2015 0.1699 0.1699 0.16 0.1688 473,453
02/18/2015 0.18 0.1848 0.165 0.17 1,405,746
02/17/2015 0.15 0.1854 0.14 0.17 2,305,541
02/13/2015 0.1349 0.1505 0.1321 0.148 826,225
02/12/2015 0.1399 0.14 0.125 0.1327 1,820,348
02/11/2015 0.1469 0.1498 0.125 0.1389 1,382,748
02/10/2015 0.1529 0.1558 0.1423 0.1472 541,392
02/09/2015 0.1427 0.159 0.1426 0.15 572,376
02/06/2015 0.1598 0.1645 0.1425 0.1499 587,170
02/05/2015 0.1519 0.16 0.14 0.158 673,239
02/04/2015 0.158 0.1582 0.145 0.1489 354,421
02/03/2015 0.1598 0.1598 0.1547 0.157 590,637
02/02/2015 0.1499 0.1549 0.1499 0.1549 380,425
01/30/2015 0.1515 0.1515 0.1325 0.1486 864,597
01/29/2015 0.1475 0.1475 0.1402 0.1403 349,700
01/28/2015 0.15 0.155 0.142 0.145 355,793
01/27/2015 0.15 0.159 0.1471 0.154 499,064
01/26/2015 0.15 0.155 0.1426 0.1469 626,644
01/23/2015 0.1481 0.1544 0.1393 0.141 719,156
01/22/2015 0.1431 0.16 0.136 0.1522 710,395
01/21/2015 0.1628 0.1628 0.1485 0.1579 567,778
01/20/2015 0.1679 0.168 0.1581 0.1581 427,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?