Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.540 +0.010 (+0.28%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 2024 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 (%)
Apr 29, 2016 2.070 2.070 1.980 1.980 21,555 -0.06(-2.94%)
Apr 28, 2016 2.060 2.090 2.010 2.040 28,009 -0.02(-0.97%)
Apr 27, 2016 1.980 2.110 1.950 2.060 564,885 +0.06(+3.00%)
Apr 26, 2016 1.920 2.000 1.920 2.000 12,600 +0.08(+4.17%)
Apr 25, 2016 1.990 1.990 1.920 1.920 1,154 -0.09(-4.48%)
Apr 22, 2016 1.950 2.050 1.950 2.010 153,116 +0.07(+3.61%)
Apr 21, 2016 1.950 1.990 1.940 1.940 17,500 -0.01(-0.51%)
Apr 20, 2016 1.930 1.965 1.910 1.950 11,100 +0.00(+0.00%)
Apr 19, 2016 1.930 2.010 1.930 1.950 20,750 +0.05(+2.63%)
Apr 18, 2016 1.880 1.930 1.870 1.900 5,700 -0.01(-0.52%)
Apr 15, 2016 1.900 1.910 1.900 1.910 2,300 -0.04(-2.05%)
Apr 14, 2016 2.040 2.040 1.910 1.950 36,900 -0.04(-2.01%)
Apr 13, 2016 2.020 2.020 1.960 1.990 33,300 +0.03(+1.53%)
Apr 12, 2016 2.050 2.090 1.930 1.960 43,200 -0.09(-4.39%)
Apr 11, 2016 2.050 2.100 1.970 2.050 38,550 +0.05(+2.50%)
Apr 08, 2016 2.000 2.000 1.920 2.000 18,200 +0.10(+5.26%)
Apr 07, 2016 1.980 1.990 1.900 1.900 600 -0.10(-5.00%)
Apr 06, 2016 1.920 2.000 1.920 2.000 29,033 +0.08(+4.17%)
Apr 05, 2016 1.900 1.920 1.870 1.920 300 +0.05(+2.67%)
Apr 04, 2016 1.910 1.940 1.760 1.870 28,300 -0.04(-2.09%)
Apr 01, 2016 1.850 1.990 1.850 1.910 35,874 -0.19(-9.05%)
Mar 31, 2016 1.900 2.100 1.860 2.100 11,227 +0.19(+9.95%)
Mar 30, 2016 1.910 1.910 1.900 1.910 2,400 -0.08(-4.02%)
Mar 29, 2016 1.950 1.990 1.950 1.990 200 -0.01(-0.50%)
Mar 28, 2016 2.000 2.000 2.000 2.000 454 +0.10(+5.26%)
Mar 24, 2016 1.900 1.900 1.900 0 -0.04(-2.06%)
Mar 23, 2016 2.020 2.020 1.870 1.940 8,600 -0.16(-7.62%)
Mar 22, 2016 2.100 2.100 2.070 2.100 3,800 +0.00(+0.00%)
Mar 21, 2016 2.080 2.150 2.070 2.100 139,499 +0.15(+7.69%)
Mar 18, 2016 2.010 2.060 1.950 1.950 20,257 -0.11(-5.34%)
Mar 17, 2016 2.150 2.150 2.000 2.060 162,320 -0.09(-4.19%)
Mar 16, 2016 2.100 2.160 2.100 2.150 24,000 +0.03(+1.42%)
Mar 15, 2016 2.160 2.160 2.120 2.120 12,213 -0.04(-1.85%)
Mar 14, 2016 2.150 2.190 2.120 2.160 16,500 +0.06(+2.86%)
Mar 11, 2016 1.970 2.190 1.890 2.100 48,002 +0.08(+3.96%)
Mar 09, 2016 2.020 2.020 2.020 0 +0.10(+5.21%)
Mar 08, 2016 2.040 2.040 1.870 1.920 5,416 -0.08(-4.00%)
Mar 07, 2016 1.950 2.010 1.950 2.000 62,218 +0.05(+2.56%)
Mar 04, 2016 1.800 1.900 1.800 1.950 28,366 +0.15(+8.33%)
Mar 03, 2016 1.740 1.800 1.740 1.800 7,538 +0.03(+1.69%)
Mar 02, 2016 1.700 1.770 1.650 1.770 12,500 -0.03(-1.67%)
Mar 01, 2016 1.900 1.980 1.790 1.800 38,419 -0.05(-2.70%)
Feb 29, 2016 1.660 1.850 1.660 1.850 33,015 +0.19(+11.45%)
Feb 26, 2016 1.600 1.660 1.480 1.660 44,130 +0.08(+5.06%)
Feb 25, 2016 1.580 1.580 1.580 1.580 7,400 +0.05(+3.27%)
Feb 24, 2016 1.550 1.550 1.450 1.530 35,800 -0.02(-1.29%)
Feb 23, 2016 1.450 1.570 1.450 1.550 11,662 +0.07(+4.73%)
Feb 22, 2016 1.440 1.500 1.440 1.480 3,400 +0.06(+4.23%)
Feb 19, 2016 1.500 1.500 1.310 1.420 7,754 -0.09(-5.96%)
Feb 18, 2016 1.540 1.630 1.420 1.510 9,289 +0.06(+4.14%)
Feb 17, 2016 1.490 1.490 1.400 1.450 37,950 +0.05(+3.57%)
Feb 16, 2016 1.450 1.450 1.400 1.400 7,854 -0.05(-3.45%)
Feb 12, 2016 1.450 1.450 1.450 0 -0.05(-3.33%)
Feb 11, 2016 1.230 1.590 1.220 1.500 31,008 +0.20(+15.38%)
Feb 10, 2016 1.350 1.400 1.300 1.300 5,500 -0.06(-4.41%)
Feb 09, 2016 1.220 1.450 1.220 1.360 3,787 -0.09(-6.21%)
Feb 04, 2016 1.450 1.450 1.450 0 -0.14(-8.81%)
Feb 03, 2016 1.590 1.590 1.510 1.590 3,835 +0.00(+0.00%)
Feb 02, 2016 1.500 1.590 1.500 1.590 45,920 +0.02(+1.27%)
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.