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

Journeyenergyinc (TSX: JOY )

3.770 +0.140 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 3.860 0 +0.07(+1.85%)
Dec 28, 2023 3.860 3.870 3.760 3.790 122,473 -0.07(-1.81%)
Dec 27, 2023 4.010 4.050 3.800 3.860 175,372 -0.06(-1.53%)
Dec 22, 2023 3.920 0 +0.05(+1.29%)
Dec 21, 2023 3.850 3.910 3.830 3.870 78,150 +0.08(+2.11%)
Dec 20, 2023 3.910 3.990 3.790 3.790 125,242 -0.15(-3.81%)
Dec 19, 2023 3.820 3.950 3.820 3.940 123,101 +0.12(+3.14%)
Dec 18, 2023 3.830 3.880 3.710 3.820 70,318 +0.13(+3.52%)
Dec 15, 2023 3.700 3.730 3.570 3.690 97,275 +0.00(+0.00%)
Dec 14, 2023 3.590 3.790 3.590 3.690 176,098 +0.16(+4.53%)
Dec 13, 2023 3.490 3.550 3.460 3.530 100,619 +0.05(+1.44%)
Dec 12, 2023 3.660 3.670 3.460 3.480 274,196 -0.19(-5.18%)
Dec 11, 2023 3.830 3.830 3.660 3.670 99,614 -0.17(-4.43%)
Dec 08, 2023 3.710 3.900 3.710 3.840 94,745 +0.17(+4.63%)
Dec 07, 2023 3.770 3.800 3.670 3.670 61,770 -0.08(-2.13%)
Dec 06, 2023 3.820 3.900 3.680 3.750 178,975 -0.07(-1.83%)
Dec 05, 2023 3.970 3.980 3.800 3.820 177,036 -0.12(-3.05%)
Dec 04, 2023 4.060 4.070 3.930 3.940 100,429 -0.13(-3.19%)
Dec 01, 2023 4.080 4.190 4.060 4.070 63,773 +0.00(+0.00%)
Nov 30, 2023 4.110 4.210 4.060 4.070 104,313 -0.05(-1.21%)
Nov 29, 2023 4.090 4.140 4.040 4.120 58,488 +0.02(+0.49%)
Nov 28, 2023 4.020 4.190 4.020 4.100 89,538 +0.07(+1.74%)
Nov 27, 2023 4.090 4.120 4.030 4.030 171,581 -0.07(-1.71%)
Nov 24, 2023 4.080 4.130 4.070 4.100 75,672 +0.02(+0.49%)
Nov 23, 2023 4.060 4.110 4.060 4.080 37,526 -0.02(-0.49%)
Nov 22, 2023 4.160 4.170 4.080 4.100 93,342 -0.06(-1.44%)
Nov 21, 2023 4.220 4.260 4.120 4.160 122,016 -0.13(-3.03%)
Nov 20, 2023 4.410 4.410 4.270 4.290 56,416 -0.10(-2.28%)
Nov 17, 2023 4.270 4.400 4.240 4.390 174,141 +0.16(+3.78%)
Nov 16, 2023 4.380 4.430 4.100 4.230 384,605 -0.19(-4.30%)
Nov 15, 2023 4.520 4.520 4.390 4.420 186,144 -0.12(-2.64%)
Nov 14, 2023 4.570 4.630 4.510 4.540 60,638 -0.03(-0.66%)
Nov 13, 2023 4.580 4.640 4.550 4.570 32,899 +0.05(+1.11%)
Nov 10, 2023 4.670 4.670 4.480 4.520 60,288 -0.03(-0.66%)
Nov 09, 2023 4.520 4.620 4.510 4.550 126,979 +0.01(+0.22%)
Nov 08, 2023 4.600 4.700 4.520 4.540 121,438 -0.10(-2.16%)
Nov 07, 2023 4.640 4.740 4.540 4.640 128,327 -0.14(-2.93%)
Nov 06, 2023 5.010 5.040 4.720 4.780 129,847 -0.24(-4.78%)
Nov 03, 2023 5.110 5.250 4.980 5.020 89,226 -0.05(-0.99%)
Nov 02, 2023 4.920 5.110 4.920 5.070 82,005 +0.13(+2.63%)
Nov 01, 2023 5.000 5.100 4.940 4.940 119,097 -0.04(-0.80%)
Oct 31, 2023 4.870 5.030 4.850 4.980 82,729 +0.08(+1.63%)
Oct 30, 2023 4.970 5.080 4.850 4.900 67,565 -0.10(-2.00%)
Oct 27, 2023 5.050 5.110 4.960 5.000 55,848 -0.09(-1.77%)
Oct 26, 2023 4.910 5.110 4.900 5.090 144,909 +0.12(+2.41%)
Oct 25, 2023 4.990 5.090 4.890 4.970 73,042 -0.01(-0.20%)
Oct 24, 2023 5.100 5.120 4.950 4.980 158,819 -0.10(-1.97%)
Oct 23, 2023 5.260 5.260 5.050 5.080 97,650 -0.18(-3.42%)
Oct 20, 2023 5.210 5.280 5.170 5.260 88,657 -0.01(-0.19%)
Oct 19, 2023 5.240 5.340 5.200 5.270 68,844 -0.01(-0.19%)
Oct 18, 2023 5.350 5.430 5.280 5.280 60,834 -0.02(-0.38%)
Oct 17, 2023 5.270 5.390 5.240 5.300 51,901 +0.06(+1.15%)
Oct 16, 2023 5.410 5.410 5.240 5.240 98,659 -0.17(-3.14%)
Oct 13, 2023 5.390 5.470 5.290 5.410 180,973 +0.12(+2.27%)
Oct 12, 2023 5.380 5.380 5.250 5.290 56,994 +0.00(+0.00%)
Oct 11, 2023 5.440 5.450 5.230 5.290 138,374 -0.14(-2.58%)
Oct 10, 2023 5.210 5.450 5.210 5.430 174,502 +0.25(+4.83%)
Oct 06, 2023 5.180 0 +0.23(+4.65%)
Oct 05, 2023 4.980 5.040 4.870 4.950 99,540 -0.12(-2.37%)
Oct 04, 2023 5.110 5.110 4.950 5.070 299,114 -0.07(-1.36%)
Oct 03, 2023 5.120 5.170 5.050 5.140 197,633 +0.00(+0.00%)
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.