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, 2015 5.400 5.500 5.310 5.420 4,200 +0.05(+0.93%)
Apr 29, 2015 5.450 5.450 5.270 5.370 42,900 -0.13(-2.36%)
Apr 28, 2015 5.500 5.500 5.500 5.500 180 -0.18(-3.17%)
Apr 27, 2015 5.450 5.680 5.410 5.680 3,710 +0.23(+4.22%)
Apr 24, 2015 5.550 5.550 5.320 5.450 6,296 -0.12(-2.15%)
Apr 23, 2015 5.770 5.770 5.510 5.570 9,107 +0.04(+0.72%)
Apr 22, 2015 5.460 5.630 5.450 5.530 2,598 +0.08(+1.47%)
Apr 21, 2015 5.800 5.800 5.450 5.450 10,549 -0.41(-7.00%)
Apr 20, 2015 5.560 5.860 5.530 5.860 931 +0.38(+6.93%)
Apr 17, 2015 5.480 5.480 5.480 5.480 316 +0.01(+0.18%)
Apr 16, 2015 5.600 5.600 5.460 5.470 7,013 -0.14(-2.50%)
Apr 15, 2015 5.300 5.780 5.260 5.610 28,604 +0.36(+6.86%)
Apr 14, 2015 5.250 5.300 5.050 5.250 30,801 +0.05(+0.96%)
Apr 13, 2015 5.300 5.500 5.200 5.200 11,000 -0.10(-1.89%)
Apr 10, 2015 5.260 5.450 5.180 5.300 22,706 +0.08(+1.53%)
Apr 09, 2015 5.290 5.350 5.220 5.220 3,086 -0.13(-2.43%)
Apr 08, 2015 5.440 5.440 5.350 5.350 2,568 -0.15(-2.73%)
Apr 07, 2015 5.290 5.500 5.290 5.500 10,709 +0.30(+5.77%)
Apr 06, 2015 5.120 5.200 5.120 5.200 400 +0.15(+2.97%)
Apr 02, 2015 5.050 5.050 5.050 0 -0.05(-0.98%)
Apr 01, 2015 5.000 5.110 5.000 5.100 3,800 +0.12(+2.41%)
Mar 31, 2015 4.880 4.980 4.750 4.980 13,640 +0.13(+2.68%)
Mar 30, 2015 5.100 5.100 4.850 4.850 1,800 -0.20(-3.96%)
Mar 27, 2015 4.950 5.090 4.950 5.050 3,910 +0.10(+2.02%)
Mar 26, 2015 5.100 5.100 4.810 4.950 13,747 +0.25(+5.32%)
Mar 25, 2015 4.770 4.990 4.650 4.700 13,360 -0.05(-1.05%)
Mar 24, 2015 4.800 4.870 4.750 4.750 3,433 +0.00(+0.00%)
Mar 23, 2015 4.970 5.100 4.740 4.750 12,723 -0.15(-3.06%)
Mar 20, 2015 4.930 4.930 4.890 4.900 6,275 -0.10(-2.00%)
Mar 19, 2015 4.990 5.010 4.990 5.000 9,300 +0.00(+0.00%)
Mar 18, 2015 4.780 5.100 4.700 5.000 15,700 +0.20(+4.17%)
Mar 17, 2015 4.970 4.970 4.630 4.800 71,269 -0.15(-3.03%)
Mar 16, 2015 5.030 5.060 4.950 4.950 124,748 -0.30(-5.71%)
Mar 13, 2015 5.160 5.250 5.150 5.250 5,200 +0.09(+1.74%)
Mar 12, 2015 5.400 5.400 5.100 5.160 25,400 -0.29(-5.32%)
Mar 11, 2015 5.350 5.460 5.300 5.450 107,470 +0.04(+0.74%)
Mar 10, 2015 5.330 5.410 5.300 5.410 4,145 +0.05(+0.93%)
Mar 09, 2015 5.330 5.390 5.330 5.360 23,785 -0.07(-1.29%)
Mar 06, 2015 5.410 5.430 5.400 5.430 9,300 +0.05(+0.93%)
Mar 05, 2015 5.380 5.380 5.380 5.380 400 -0.02(-0.37%)
Mar 04, 2015 5.550 5.550 5.400 5.400 48,621 -0.18(-3.23%)
Mar 03, 2015 5.450 5.580 5.450 5.580 19,550 +0.09(+1.64%)
Mar 02, 2015 5.320 5.600 5.270 5.490 9,700 +0.16(+3.00%)
Feb 27, 2015 5.340 5.790 5.320 5.330 2,710 +0.02(+0.38%)
Feb 26, 2015 5.370 5.380 5.260 5.310 11,313 -0.09(-1.67%)
Feb 25, 2015 5.390 5.400 5.250 5.400 15,585 +0.05(+0.93%)
Feb 24, 2015 5.350 5.390 5.350 5.350 15,227 +0.05(+0.94%)
Feb 23, 2015 5.330 5.380 5.250 5.300 14,935 -0.12(-2.21%)
Feb 20, 2015 5.640 5.650 5.420 5.420 13,267 -0.19(-3.39%)
Feb 19, 2015 5.530 5.610 5.360 5.610 16,468 +0.00(+0.00%)
Feb 18, 2015 5.680 5.790 5.590 5.610 3,583 -0.14(-2.43%)
Feb 17, 2015 5.830 5.990 5.570 5.750 15,354 -0.02(-0.35%)
Feb 13, 2015 5.770 5.770 5.770 0 +0.27(+4.91%)
Feb 12, 2015 5.430 5.500 5.340 5.500 15,065 +0.04(+0.73%)
Feb 11, 2015 5.530 5.530 5.230 5.460 7,100 +0.06(+1.11%)
Feb 10, 2015 5.630 5.710 5.360 5.400 23,663 -0.40(-6.90%)
Feb 09, 2015 5.560 5.850 5.490 5.800 36,545 +0.27(+4.88%)
Feb 06, 2015 5.490 5.680 5.430 5.530 10,360 +0.02(+0.36%)
Feb 05, 2015 5.440 5.550 5.430 5.510 19,550 +0.11(+2.04%)
Feb 04, 2015 5.950 5.950 5.400 5.400 4,450 -0.49(-8.32%)
Feb 03, 2015 5.950 6.250 5.760 5.890 21,414 -0.01(-0.17%)
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.