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

Journeyenergyinc (TSX: JOY )

3.530 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2019 2.730 2.750 2.700 2.700 105,200 +0.00(+0.00%)
Apr 29, 2019 2.730 2.730 2.700 2.700 3,100 -0.05(-1.82%)
Apr 26, 2019 2.700 2.750 2.500 2.750 17,125 +0.00(+0.00%)
Apr 25, 2019 2.640 2.750 2.640 2.750 7,500 +0.05(+1.85%)
Apr 24, 2019 2.720 2.760 2.700 2.700 7,600 +0.00(+0.00%)
Apr 23, 2019 2.740 2.750 2.670 2.700 23,800 -0.10(-3.57%)
Apr 22, 2019 2.600 2.800 2.600 2.800 21,651 +0.20(+7.69%)
Apr 18, 2019 2.600 2.600 2.600 0 -0.31(-10.65%)
Apr 17, 2019 3.090 3.090 2.900 2.910 43,878 +0.11(+3.93%)
Apr 16, 2019 2.200 2.890 2.200 2.800 49,875 +0.59(+26.70%)
Apr 15, 2019 2.260 2.260 2.210 2.210 5,800 -0.09(-3.91%)
Apr 12, 2019 2.340 2.350 2.300 2.300 17,013 -0.05(-2.13%)
Apr 11, 2019 2.300 2.350 2.300 2.350 13,058 +0.07(+3.07%)
Apr 10, 2019 2.200 2.280 2.200 2.280 900 +0.11(+5.07%)
Apr 09, 2019 2.200 2.250 2.170 2.170 12,700 -0.01(-0.46%)
Apr 08, 2019 2.090 2.180 2.090 2.180 9,550 +0.08(+3.81%)
Apr 05, 2019 2.100 2.100 2.100 2.100 2,400 +0.01(+0.48%)
Apr 04, 2019 2.100 2.100 2.080 2.090 3,000 -0.01(-0.48%)
Apr 03, 2019 2.100 2.100 2.100 2.100 1,500 +0.02(+0.96%)
Apr 02, 2019 2.050 2.080 2.050 2.080 1,100 +0.01(+0.48%)
Apr 01, 2019 2.090 2.090 2.020 2.070 4,100 -0.08(-3.72%)
Mar 29, 2019 2.050 2.150 2.050 2.150 6,669 +0.13(+6.44%)
Mar 28, 2019 1.960 2.030 1.900 2.020 7,800 +0.02(+1.00%)
Mar 27, 2019 1.990 2.000 1.990 2.000 2,200 +0.01(+0.50%)
Mar 26, 2019 1.990 1.990 1.990 1.990 400 +0.02(+1.02%)
Mar 25, 2019 1.910 1.970 1.910 1.970 900 -0.01(-0.51%)
Mar 22, 2019 1.980 2.000 1.980 1.980 378 -0.02(-1.00%)
Mar 20, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 19, 2019 1.990 2.000 1.990 2.000 49,299 +0.00(+0.00%)
Mar 18, 2019 1.890 2.000 1.890 2.000 1,900 +0.16(+8.70%)
Mar 15, 2019 1.880 1.880 1.840 1.840 2,800 -0.06(-3.16%)
Mar 14, 2019 1.900 1.900 1.900 1.900 2,000 +0.00(+0.00%)
Mar 13, 2019 1.910 1.910 1.900 1.900 500 +0.00(+0.00%)
Mar 12, 2019 1.910 1.910 1.900 1.900 500 +0.00(+0.00%)
Mar 11, 2019 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Mar 08, 2019 1.850 1.900 1.830 1.900 26,400 +0.00(+0.00%)
Mar 07, 2019 1.780 1.900 1.780 1.900 9,674 +0.00(+0.00%)
Mar 06, 2019 1.880 1.900 1.880 1.900 2,400 +0.04(+2.15%)
Mar 04, 2019 1.860 1.860 1.860 0 -0.09(-4.62%)
Mar 01, 2019 1.960 1.960 1.950 1.950 851 -0.05(-2.50%)
Feb 28, 2019 2.070 2.070 2.000 2.000 8,900 -0.05(-2.44%)
Feb 27, 2019 1.640 2.050 1.640 2.050 24,846 +0.13(+6.77%)
Feb 26, 2019 1.920 1.920 1.920 1.920 973 +0.00(+0.00%)
Feb 25, 2019 1.960 1.960 1.920 1.920 1,069 -0.08(-4.00%)
Feb 22, 2019 2.000 2.000 2.000 25 +0.00(+0.00%)
Feb 20, 2019 2.000 2.000 2.000 0 -0.02(-0.99%)
Feb 19, 2019 2.150 2.180 2.020 2.020 4,500 -0.04(-1.94%)
Feb 15, 2019 2.060 2.060 2.060 0 +0.03(+1.48%)
Feb 14, 2019 1.870 2.030 1.840 2.030 7,000 +0.03(+1.50%)
Feb 13, 2019 2.000 2.000 1.970 2.000 5,874 -0.10(-4.76%)
Feb 11, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 08, 2019 2.050 2.100 2.050 2.100 10,200 +0.05(+2.44%)
Feb 07, 2019 2.050 2.060 2.050 2.050 9,000 +0.00(+0.00%)
Feb 06, 2019 1.950 2.050 1.950 2.050 33,028 +0.13(+6.77%)
Feb 05, 2019 1.970 1.970 1.890 1.920 1,100 -0.10(-4.95%)
Feb 04, 2019 2.020 2.030 2.020 2.020 43,700 -0.03(-1.46%)
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.