Dejour Energy (DEJ)

0.2285 -0.00  -0.35%  May 21, 8:00PM
Add to Watchlists Create an Alert

Dejour Energy Price:

0.2285 for May 21, 2013
View Full Chart

Dejour Energy Price Chart

    Dejour Energy Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 108   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 0.215 0.2285 0.215 0.2285 366361.0
    May 20, 2013 0.21 0.2373 0.21 0.2293 955935.0
    May 17, 2013 0.2179 0.2188 0.205 0.2144 330311.0
    May 16, 2013 0.215 0.2195 0.2101 0.2184 396883.0
    May 15, 2013 0.22 0.22 0.2026 0.219 500566.0
    May 14, 2013 0.21 0.22 0.2051 0.219 994351.0
    May 13, 2013 0.186 0.21 0.186 0.21 996140.0
    May 10, 2013 0.195 0.1975 0.1852 0.189 489157.0
    May 9, 2013 0.1955 0.1998 0.1951 0.197 259206.0
    May 8, 2013 0.197 0.20 0.195 0.20 461766.0
    May 7, 2013 0.2071 0.2085 0.1952 0.1965 650151.0
    May 6, 2013 0.188 0.20 0.188 0.20 544087.0
    May 3, 2013 0.188 0.1892 0.18 0.1891 138341.0
    May 2, 2013 0.1904 0.1949 0.1845 0.185 342214.0
    May 1, 2013 0.194 0.1973 0.1902 0.195 211200.0
    April 30, 2013 0.19 0.195 0.1851 0.195 337924.0
    April 29, 2013 0.1947 0.1947 0.19 0.1924 186296.0
    April 26, 2013 0.1889 0.1949 0.1855 0.19 292669.0
    April 25, 2013 0.184 0.1898 0.1831 0.1889 128744.0
    April 24, 2013 0.18 0.185 0.18 0.183 106310.0
    April 23, 2013 0.1801 0.1846 0.18 0.18 148420.0
    April 22, 2013 0.1838 0.1858 0.1803 0.1849 103009.0
    April 19, 2013 0.1751 0.1877 0.1751 0.1838 173907.0
    April 18, 2013 0.19 0.19 0.18 0.1877 1.192M
    April 17, 2013 0.195 0.195 0.184 0.19 254265.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More