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

Journeyenergyinc (TSX: JOY )

3.560 -0.050 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 3.520 3.650 3.520 3.560 55,552 -0.05(-1.39%)
Apr 18, 2024 3.610 3.660 3.520 3.610 57,735 +0.04(+1.12%)
Apr 17, 2024 3.570 3.650 3.540 3.570 57,920 -0.05(-1.38%)
Apr 16, 2024 3.600 3.650 3.560 3.620 62,831 -0.02(-0.55%)
Apr 15, 2024 3.690 3.700 3.610 3.640 92,078 -0.03(-0.82%)
Apr 12, 2024 3.780 3.830 3.660 3.670 90,990 -0.02(-0.54%)
Apr 11, 2024 3.780 3.800 3.640 3.690 87,040 -0.07(-1.86%)
Apr 10, 2024 3.790 3.830 3.730 3.760 55,713 -0.04(-1.05%)
Apr 09, 2024 4.030 4.030 3.800 3.800 78,713 -0.23(-5.71%)
Apr 08, 2024 3.980 4.050 3.900 4.030 203,188 +0.04(+1.00%)
Apr 05, 2024 3.900 4.080 3.890 3.990 281,209 +0.13(+3.37%)
Apr 04, 2024 3.630 3.910 3.520 3.860 374,254 +0.23(+6.34%)
Apr 03, 2024 3.270 3.640 3.270 3.630 526,821 +0.43(+13.44%)
Apr 02, 2024 3.260 3.310 3.160 3.200 448,936 -0.05(-1.54%)
Apr 01, 2024 3.330 3.330 3.230 3.250 330,610 -0.08(-2.40%)
Mar 28, 2024 3.330 0 +0.20(+6.39%)
Mar 27, 2024 3.130 3.210 3.020 3.130 115,963 +0.05(+1.62%)
Mar 26, 2024 3.260 3.260 3.050 3.080 242,470 -0.11(-3.45%)
Mar 25, 2024 3.250 3.290 3.150 3.190 253,647 +0.01(+0.31%)
Mar 22, 2024 3.420 3.420 3.170 3.180 122,964 -0.09(-2.75%)
Mar 21, 2024 3.310 3.320 3.230 3.270 290,122 -0.03(-0.91%)
Mar 20, 2024 3.290 3.350 3.250 3.300 125,174 +0.00(+0.00%)
Mar 19, 2024 3.280 3.360 3.280 3.300 151,697 +0.00(+0.00%)
Mar 18, 2024 3.280 3.310 3.250 3.300 80,858 +0.00(+0.00%)
Mar 15, 2024 3.410 3.420 3.280 3.300 56,897 -0.07(-2.08%)
Mar 14, 2024 3.290 3.380 3.240 3.370 93,042 +0.11(+3.37%)
Mar 13, 2024 3.210 3.330 3.170 3.260 213,676 +0.10(+3.16%)
Mar 12, 2024 3.360 3.360 3.140 3.160 193,551 -0.11(-3.36%)
Mar 11, 2024 3.430 3.430 3.200 3.270 252,327 -0.15(-4.39%)
Mar 08, 2024 3.630 3.640 3.400 3.420 219,344 -0.20(-5.52%)
Mar 07, 2024 3.690 3.770 3.620 3.620 188,382 -0.12(-3.21%)
Mar 06, 2024 3.780 3.870 3.660 3.740 298,005 -0.10(-2.60%)
Mar 05, 2024 4.040 4.040 3.840 3.840 56,627 -0.17(-4.24%)
Mar 04, 2024 3.910 4.080 3.910 4.010 127,995 +0.16(+4.16%)
Mar 01, 2024 3.740 3.970 3.740 3.850 75,646 +0.13(+3.49%)
Feb 29, 2024 3.710 3.780 3.690 3.720 105,721 -0.02(-0.53%)
Feb 28, 2024 3.570 3.760 3.570 3.740 100,588 +0.13(+3.60%)
Feb 27, 2024 3.530 3.610 3.530 3.610 16,643 +0.04(+1.12%)
Feb 26, 2024 3.530 3.580 3.510 3.570 38,164 +0.03(+0.85%)
Feb 23, 2024 3.520 3.570 3.500 3.540 34,530 -0.03(-0.84%)
Feb 22, 2024 3.530 3.580 3.530 3.570 24,203 -0.01(-0.28%)
Feb 21, 2024 3.490 3.580 3.460 3.580 40,560 +0.17(+4.99%)
Feb 20, 2024 3.490 3.500 3.400 3.410 41,852 -0.09(-2.57%)
Feb 16, 2024 3.500 0 -0.06(-1.69%)
Feb 15, 2024 3.570 3.570 3.400 3.560 115,697 +0.12(+3.49%)
Feb 14, 2024 3.520 3.590 3.410 3.440 111,623 +0.03(+0.88%)
Feb 13, 2024 3.520 3.530 3.400 3.410 86,441 -0.11(-3.12%)
Feb 12, 2024 3.630 3.630 3.490 3.520 80,068 -0.06(-1.68%)
Feb 09, 2024 3.630 3.630 3.530 3.580 23,718 -0.05(-1.38%)
Feb 08, 2024 3.540 3.660 3.540 3.630 49,135 +0.13(+3.71%)
Feb 07, 2024 3.440 3.550 3.440 3.500 26,039 -0.02(-0.57%)
Feb 06, 2024 3.430 3.550 3.430 3.520 28,898 +0.12(+3.53%)
Feb 05, 2024 3.560 3.560 3.380 3.400 113,891 -0.12(-3.41%)
Feb 02, 2024 3.640 3.650 3.520 3.520 85,014 -0.15(-4.09%)
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.