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

Journeyenergyinc (TSX: JOY )

2.480 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.520 2.590 2.420 2.480 44,009 -0.03(-1.20%)
Aug 29, 2024 2.500 2.540 2.490 2.510 56,310 +0.00(+0.00%)
Aug 28, 2024 2.630 2.630 2.470 2.510 37,294 -0.03(-1.18%)
Aug 27, 2024 2.590 2.590 2.480 2.540 83,687 -0.05(-1.93%)
Aug 26, 2024 2.650 2.650 2.540 2.590 67,241 +0.06(+2.37%)
Aug 23, 2024 2.520 2.600 2.520 2.530 99,277 +0.02(+0.80%)
Aug 22, 2024 2.470 2.580 2.470 2.510 106,220 +0.01(+0.40%)
Aug 21, 2024 2.590 2.610 2.500 2.500 160,950 -0.07(-2.72%)
Aug 20, 2024 2.660 2.660 2.530 2.570 72,152 -0.05(-1.91%)
Aug 19, 2024 2.720 2.740 2.620 2.620 41,961 -0.08(-2.96%)
Aug 16, 2024 2.690 2.740 2.670 2.700 33,554 -0.07(-2.53%)
Aug 15, 2024 2.690 2.780 2.690 2.770 124,266 +0.12(+4.53%)
Aug 14, 2024 2.660 2.710 2.640 2.650 104,154 -0.09(-3.28%)
Aug 13, 2024 2.620 2.740 2.610 2.740 134,221 +0.08(+3.01%)
Aug 12, 2024 2.430 2.680 2.420 2.660 226,966 +0.23(+9.47%)
Aug 09, 2024 2.550 2.590 2.320 2.430 341,769 -0.23(-8.65%)
Aug 08, 2024 2.540 2.730 2.540 2.660 73,769 +0.10(+3.91%)
Aug 07, 2024 2.670 2.670 2.520 2.560 151,106 -0.01(-0.39%)
Aug 06, 2024 2.650 2.650 2.530 2.570 241,285 -0.09(-3.38%)
Aug 02, 2024 2.660 0 -0.26(-8.90%)
Aug 01, 2024 3.100 3.100 2.860 2.920 140,194 -0.18(-5.81%)
Jul 31, 2024 2.970 3.110 2.920 3.100 121,532 +0.19(+6.53%)
Jul 30, 2024 2.820 2.960 2.820 2.910 52,047 +0.02(+0.69%)
Jul 29, 2024 2.930 2.930 2.810 2.890 76,336 -0.02(-0.69%)
Jul 26, 2024 2.920 2.960 2.860 2.910 52,052 -0.04(-1.36%)
Jul 25, 2024 2.810 3.020 2.700 2.950 100,476 +0.13(+4.61%)
Jul 24, 2024 2.900 2.900 2.800 2.820 130,921 -0.07(-2.42%)
Jul 23, 2024 2.900 2.910 2.820 2.890 113,948 -0.05(-1.70%)
Jul 22, 2024 2.890 2.940 2.870 2.940 48,096 +0.06(+2.08%)
Jul 19, 2024 2.910 2.930 2.870 2.880 66,509 -0.05(-1.71%)
Jul 18, 2024 2.920 3.010 2.890 2.930 120,431 +0.01(+0.34%)
Jul 17, 2024 2.970 3.050 2.920 2.920 99,717 -0.06(-2.01%)
Jul 16, 2024 2.990 2.990 2.920 2.980 98,276 -0.03(-1.00%)
Jul 15, 2024 3.050 3.090 2.990 3.010 110,035 -0.06(-1.95%)
Jul 12, 2024 3.100 3.140 3.060 3.070 63,868 -0.07(-2.23%)
Jul 11, 2024 2.950 3.140 2.920 3.140 88,549 +0.14(+4.67%)
Jul 10, 2024 2.950 3.020 2.920 3.000 49,031 +0.05(+1.69%)
Jul 09, 2024 2.980 2.980 2.910 2.950 118,739 -0.07(-2.32%)
Jul 08, 2024 3.030 3.050 2.970 3.020 72,568 -0.03(-0.98%)
Jul 05, 2024 3.130 3.140 3.050 3.050 29,358 -0.06(-1.93%)
Jul 04, 2024 3.040 3.150 3.040 3.110 23,191 -0.01(-0.32%)
Jul 03, 2024 3.070 3.150 3.070 3.120 69,173 +0.06(+1.96%)
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.